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 22 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 181 133 48 8,732 3,543 5,189 28
AAC AAC TECH (02018) 325 148 177 54,160 28,501 25,659 54
ACC ANHUI CONCH (00914) 286 189 97 25,083 12,232 12,851 33
AIA AIA (01299) 1,627 647 980 112,930 50,273 62,657 30
AIR AIR CHINA (00753) 532 435 97 29,568 16,913 12,655 50
AKS AKESO (09926) 729 452 277 14,703 7,900 6,803 91
ALB BABA (09988) 71,250 34,198 37,052 1,936,026 901,737 1,034,289 55
ALC ALUMINUM CORP OF CHINA (02600) 2,467 1,302 1,165 51,472 29,366 22,106 55
ALH ALI HEALTH (00241) 523 418 105 181,289 77,521 103,768 47
AMC CAM CSI300 (03188) 811 146 665 10,064 5,367 4,697 29
ANA ANTA SPORTS (02020) 11,229 5,579 5,650 205,284 119,636 85,648 36
BCM BANK OF COMM CO LTD (03328) 26 12 14 19,524 9,380 10,144 28
BEA BANK OF EAST ASIA (00023) 2,836 966 1,870 42,197 19,244 22,953 23
BIU BIDU (09888) 8,331 4,832 3,499 655,103 271,747 383,356 61
BLI BILIBILI (09626) 4,551 1,936 2,615 179,824 92,591 87,233 63
BOC BOC HK (HLDGS) LTD (02388) 873 438 435 51,633 22,979 28,654 23
BOM BEONE MEDICINES (06160) 804 509 295 24,586 10,995 13,591 44
BUD BUD APAC (01876) 229 210 19 21,487 8,619 12,868 40
BYD BYD COMPANY (01211) 11,494 4,746 6,748 447,256 188,657 258,599 48
BYE BYD ELECTRONIC (00285) 1,144 953 191 41,301 18,787 22,514 61
CAT CATL (03750) 6,397 3,475 2,922 151,501 68,837 82,664 54
CCC CHINA COMM CONS (01800) 311 238 73 47,996 32,267 15,729 24
CCE CHINA COAL (01898) 41 37 4 39,494 15,022 24,472 43
CDA CHINA CINDA (01359) 63 63 0 3,300 2,451 849 49
CGN CGN POWER (01816) 135 69 66 10,894 5,495 5,399 35
CHQ CHINA HONGQIAO (01378) 750 574 176 26,603 16,325 10,278 54
CHT CHINA MOBILE LTD (00941) 2,625 1,426 1,199 207,836 98,915 108,921 18
CHU CHINA UNICOM LTD (00762) 719 642 77 76,277 39,735 36,542 27
CIT CITIC (00267) 198 23 175 28,993 14,530 14,463 28
CKH CKH HOLDINGS (00001) 1,497 818 679 46,199 26,178 20,021 28
CKP CK ASSET (01113) 182 48 134 14,274 6,674 7,600 26
CLI CHINA LIFE INSURANCE (02628) 5,704 3,590 2,114 259,685 115,050 144,635 50
CLP CLP HOLDINGS LTD (00002) 266 123 143 10,804 5,716 5,088 18
CMB CM BANK (03968) 1,080 669 411 150,421 62,925 87,496 25
CNC CNOOC LTD (00883) 4,121 1,910 2,211 326,047 160,400 165,647 46
COL CHINA OVERSEAS (00688) 371 129 242 45,908 23,287 22,621 39
COS COSCO SHIP HOLD (01919) 459 246 213 18,485 7,197 11,288 31
CPA CATHAY PACIFIC AIRWAYS (00293) 1,486 865 621 33,359 18,541 14,818 30
CPC CHINA PETROL & CHEM COR (00386) 2,318 1,740 578 290,624 134,358 156,266 29
CPI CPIC (02601) 1,219 254 965 101,474 41,626 59,848 37
CRC CHINA RAIL CONS (01186) 238 14 224 17,930 8,240 9,690 28
CRG CHINA RAILWAY (00390) 250 77 173 29,664 12,152 17,512 31
CRL CHINA RES LAND (01109) 798 391 407 57,801 29,177 28,624 40
CRP CHINA RES POWER (00836) 798 577 221 15,718 7,813 7,905 32
CSA CSOP A50 ETF (02822) 28 2 26 4,990 2,003 2,987 28
CSE CHINA SHENHUA (01088) 1,199 462 737 64,716 30,830 33,886 31
CSP CSPC PHARMA (01093) 4,318 1,925 2,393 107,050 55,260 51,790 60
CTB CITIC BANK (00998) 23 13 10 18,774 9,086 9,688 26
CTC CHINA TELECOM CORP LTD (00728) 578 101 477 122,059 68,160 53,899 27
CTS CITIC SEC (06030) 575 318 257 39,504 21,226 18,278 45
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 23
GAC GAC GROUP (02238) 12 1 11 9,183 5,008 4,175 46
GAH GEELY AUTO (00175) 1,176 523 653 45,424 23,072 22,352 53
GHL XINYI GLASS (00868) 233 48 185 8,155 4,285 3,870 44
GLI GANFENG LITHIUM (01772) 4,068 2,274 1,794 109,011 68,505 40,506 66
GLX GALAXY ENT (00027) 549 212 337 73,401 33,082 40,319 33
GWM GWMOTOR (02333) 680 470 210 70,556 38,579 31,977 43
HCF HSCEI ETF (02828) 842 241 601 33,171 15,430 17,741 24
HDO HAIDILAO (06862) 1,323 479 844 24,320 11,507 12,813 38
HEH POWER ASSETS (00006) 252 104 148 7,446 3,707 3,739 21
HES HAIER SMART HOME (06690) 368 252 116 17,934 8,956 8,978 33
HEX HK EXCHANGES & CLEARING (00388) 15,020 5,633 9,387 453,280 226,962 226,318 25
HGN HENGAN INT'L (01044) 233 39 194 12,789 5,232 7,557 29
HKB HSBC HOLDINGS PLC (00005) 6,373 2,049 4,324 324,714 133,335 191,379 23
HKG HONG KONG & CHINA GAS (00003) 1,609 624 985 44,925 14,931 29,994 18
HLD HENDERSON LAND DEV LTD (00012) 136 51 85 18,690 11,044 7,646 28
HNP HUANENG POWER INT INC (00902) 624 275 349 55,166 33,043 22,123 43
HOS HUA HONG GRACE (01347) 1,210 518 692 31,815 13,988 17,827 116
HRB HORIZON ROBOTICS (09660) 8,839 6,096 2,743 88,109 39,694 48,415 87
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 21
INB INNOVENT BIO (01801) 486 212 274 23,247 12,189 11,058 57
JDC JD (09618) 10,862 5,719 5,143 260,222 110,834 149,388 39
JDH JD HEALTH (06618) 262 77 185 49,176 22,843 26,333 48
JXC JIANGXI COPPER (00358) 3,098 1,316 1,782 44,247 23,856 20,391 76
KDS KINGDEE INT'L (00268) 1,551 425 1,126 34,148 17,195 16,953 70
KLE KUNLUN ENERGY (00135) 45 30 15 3,739 1,601 2,138 25
KSO KINGSOFT (03888) 510 344 166 23,843 15,716 8,127 53
KST KUAISHOU (01024) 32,966 17,618 15,348 569,533 275,286 294,247 69
LAO LAOPU GOLD (06181) 3,403 1,814 1,589 81,648 33,001 48,647 86
LAU LI AUTO (02015) 5,049 3,472 1,577 176,790 81,029 95,761 64
LEN LENOVO GROUP (00992) 4,754 2,405 2,349 343,317 185,105 158,212 79
LNI LI NING (02331) 1,716 661 1,055 128,797 58,491 70,306 36
LNK LINK REIT (00823) 755 412 343 39,738 20,628 19,110 21
LSP LUXSHARE ICT (02475) 931 387 544 10,080 4,578 5,502 82
MDG MIDEA GROUP (00300) 1,030 695 335 30,953 16,732 14,221 28
MEN MENGNIU DAIRY (02319) 155 115 40 26,989 12,939 14,050 42
MET MEITUAN DIANPING (03690) 29,139 19,556 9,583 1,023,851 475,056 548,795 46
MGM MGM CHINA (02282) 274 57 217 10,216 5,942 4,274 36
MIU XIAOMI (01810) 29,278 17,082 12,196 1,147,003 643,455 503,548 64
MOL CMOC (03993) 568 253 315 13,180 7,993 5,187 70
MSB MINSHENG BANK (01988) 72 12 60 5,792 2,918 2,874 31
MTR MTR CORPORATION LTD (00066) 527 324 203 24,293 11,336 12,957 20
NBM CNBM (03323) 762 265 497 52,102 32,131 19,971 73
NCL NCI (01336) 535 321 214 28,142 12,668 15,474 50
NFU NONGFU SPRING (09633) 345 173 172 14,748 6,477 8,271 42
NTE NTES (09999) 10,384 3,498 6,886 63,419 31,668 31,751 54
NWD NEW WORLD DEV CO LTD (00017) 582 308 274 57,717 16,875 40,842 46
ORT NEW ORIENTAL (09901) 547 350 197 10,735 6,100 4,635 54
PAI PING AN INSURANCE LTD (02318) 5,495 3,518 1,977 852,404 376,783 475,621 36
PEC PETROCHINA CO LTD (00857) 2,320 1,286 1,034 234,851 109,077 125,774 37
PEN XPENG (09868) 3,573 2,347 1,226 265,961 141,043 124,918 71
PHT PA GOODDOCTOR (01833) 794 625 169 22,689 14,043 8,646 56
PIC PICC P&C (02328) 245 163 82 18,097 7,824 10,273 34
PIN PICC GROUP (01339) 15 9 6 13,041 6,274 6,767 40
POP POP MART (09992) 19,776 7,224 12,552 808,025 357,261 450,764 41
SAN SANDS CHINA LTD (01928) 4,315 1,641 2,674 191,162 89,392 101,770 35
SBO SBP GROUP (01177) 529 242 287 21,598 11,067 10,531 54
SET SENSETIME (00020) 59 36 23 14,049 8,083 5,966 66
SHK SUN HUNG KAI PPT LTD (00016) 662 223 439 22,172 12,421 9,751 34
SHL XINYI SOLAR (00968) 6,188 5,126 1,062 40,893 21,424 19,469 57
SHZ SHENZHOU INTL (02313) 1,232 555 677 20,941 9,844 11,097 35
SMC SMIC (00981) 7,708 4,012 3,696 105,103 51,094 54,009 93
SNO SUNNY OPT (02382) 1,016 602 414 70,014 32,009 38,005 64
SNP SINOPHARM (01099) 162 60 102 13,671 8,037 5,634 28
SWA SWIRE PACIFIC LTD 'A' (00019) 337 208 129 4,637 2,423 2,214 30
TCH TENCENT HOLDINGS LTD (00700) 342,620 170,978 171,642 2,617,771 1,547,598 1,070,173 53
TIC TECHTRONIC IND (00669) 1,072 857 215 31,694 17,289 14,405 36
TRF TRACKER FUND OF HK (02800) 1,947 1,334 613 63,073 26,871 36,202 21
TRP TRIP.COM (09961) 5,425 1,966 3,459 134,010 55,260 78,750 102
VNK CHINA VANKE (02202) 224 175 49 43,750 10,569 33,181 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 32
WHG WH GROUP (00288) 85 78 7 6,138 2,519 3,619 37
WHL THE WHARF (HLDGS) LTD (00004) 39 21 18 1,446 851 595 30
WWC WANT WANT CHINA (00151) 12 0 12 6,591 2,634 3,957 36
WXA WUXI APPTEC (02359) 559 364 195 26,483 13,870 12,613 59
WXB WUXI BIO (02269) 3,919 2,203 1,716 129,991 59,358 70,633 65
XAB ABC ($0.001) (01288) 204 106 98 25,527 11,492 14,035 26
XBC BANK OF CHINA ($0.001) (03988) 4,158 3,238 920 390,868 181,358 209,510 24
XCC CCB ($0.001) (00939) 7,757 4,786 2,971 528,244 219,727 308,517 24
XIC ICBC ($0.001) (01398) 5,300 2,960 2,340 386,062 162,077 223,985 24
XPB PSBC ($0.001) (01658) 104 103 1 9,485 4,616 4,869 24
XTW CHINA TOWER ($0.001) (00788) 580 302 278 45,535 28,395 17,140 25
YZC YANKUANG ENERGY (01171) 415 307 108 39,161 21,657 17,504 56
ZAO ZA ONLINE (06060) 286 39 247 13,346 10,099 3,247 41
ZJG ZIJIN GOLD INTL (02259) 17,654 9,639 8,015 74,002 39,208 34,794 122
ZJM ZIJIN MINING GROUP (02899) 13,171 7,751 5,420 165,247 65,146 100,101 72
ZSH ZHONGSHENG HLDG (00881) 475 44 431 18,776 12,550 6,226 57
TOTAL 803,560 411,986 391,574 19,682,906 9,621,709 10,061,197
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 28AUG26 400.00 18,973 6.49 39 7.15 3.00 15,167 +4.09 +170.42
P TCH 30JUL26 430.00 11,684 6.64 43 6.52 1.50 20,439 +5.46 +462.71
P TCH 30JUL26 440.00 11,013 10.34 41 10.60 4.00 14,546 +8.27 +399.52
P TCH 29SEP26 400.00 9,813 9.97 35 10.88 7.25 15,567 +5.03 +101.82
C TCH 29SEP26 520.00 8,693 6.36 36 11.49 6.88 12,187 -7.84 -55.21
P TCH 28AUG26 390.00 8,294 4.65 40 5.30 3.10 6,666 +3.05 +190.62
C TCH 28AUG26 470.00 7,958 11.30 39 23.92 11.40 9,063 -14.79 -56.69
C TCH 24JUL26 460.00 7,427 1.60 57 6.45 1.55 2,852 -15.85 -90.83
C TCH 30JUL26 450.00 7,396 7.60 44 16.38 7.60 13,928 -21.15 -73.57
P TCH 30JUL26 420.00 7,101 4.10 45 3.90 1.05 21,606 +3.42 +502.94
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P NTE 24JUL26 185.00 142 0.59 55 0.91 0.64 112 +0.58 +5,800.00
P NTE 24JUL26 187.50 334 1.09 55 1.34 0.30 220 +1.07 +5,350.00
P NTE 24JUL26 190.00 184 1.84 55 2.03 0.80 105 +1.80 +4,500.00
P NTE 30JUL26 175.00 92 0.38 45 0.67 0.39 305 +0.37 +3,700.00
P NTE 24JUL26 192.50 81 2.93 55 2.93 0.76 135 +2.84 +3,155.56
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C NTE 24JUL26 215.00 0 0.01 54 0.00 0.00 45 -1.09 -99.09
C NTE 24JUL26 210.00 66 0.06 55 0.50 0.12 1,280 -2.57 -97.72
C NTE 24JUL26 220.00 6 0.01 65 0.04 0.04 119 -0.39 -97.50
C POP 24JUL26 172.50 112 0.01 42 0.12 0.08 1,643 -0.33 -97.06
C BLI 24JUL26 157.50 0 0.01 65 0.00 0.00 81 -0.31 -96.88
* 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$ 17.100
30JUL26 10.00 C 0.00 0.00 0.00 7.20 +0.01 223 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.67 -0.02 190 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.22 +0.03 197 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.70 +0.01 172 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.18 -0.01 149 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.68 -0.01 134 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.21 +0.02 130 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.71 +0.02 116 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.20 +0.01 99 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.69 0.00 83 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.11 -0.08 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.61 -0.08 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.16 -0.08 37 0 230 0
30JUL26 16.50 C 0.00 0.00 0.00 0.69 -0.08 28 0 59 0
30JUL26 17.00 C 0.45 0.45 0.45 0.36 -0.06 29 15 95 -15
30JUL26 17.50 C 0.21 0.21 0.21 0.14 -0.06 28 2 160 -2
30JUL26 18.00 C 0.08 0.08 0.08 0.05 -0.02 30 74 342 +68
30JUL26 18.50 C 0.04 0.04 0.03 0.01 -0.01 28 30 135 +9
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.67 -0.04 81 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.22 +0.01 87 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.71 -0.01 77 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.18 -0.04 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.68 -0.04 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.21 -0.01 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.73 +0.01 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.23 +0.04 46 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.69 0.00 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.17 -0.08 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.71 -0.08 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.28 -0.08 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.92 -0.07 25 0 2 0
28AUG26 17.00 C 0.00 0.00 0.00 0.62 -0.05 25 0 52 0
28AUG26 17.50 C 0.40 0.40 0.40 0.40 -0.04 25 5 12 +5
28AUG26 18.00 C 0.31 0.31 0.30 0.23 -0.05 24 4 81 -1
28AUG26 18.50 C 0.15 0.15 0.15 0.13 -0.03 25 1 166 +1
28AUG26 19.00 C 0.09 0.09 0.09 0.07 -0.02 25 1 39 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.46 -0.03 72 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.20 -0.04 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.67 -0.07 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.22 -0.02 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.72 -0.03 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.19 -0.06 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.68 -0.04 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.24 +0.02 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 -0.01 34 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.29 +0.07 36 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.80 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 -0.09 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.82 -0.09 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.43 -0.09 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 -0.08 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 -0.05 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 -0.05 23 0 7 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 -0.04 23 0 41 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.73 -0.01 51 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.24 -0.03 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.75 -0.02 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.25 0.00 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.77 +0.05 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.28 +0.05 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.80 +0.05 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.32 +0.04 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.86 +0.04 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.34 -0.09 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.51 -0.11 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.22 -0.06 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.93 -0.06 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.52 -0.04 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.38 -0.03 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.27 -0.04 23 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 -0.03 23 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.49 0.00 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.24 -0.03 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 -0.03 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 -0.02 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.76 -0.01 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.28 +0.03 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.79 +0.05 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.31 +0.07 32 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.85 +0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 +0.04 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.93 +0.01 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.07 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.07 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.68 -0.06 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 -0.06 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 -0.04 23 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.04 23 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.03 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.03 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 23 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 7.49 -0.03 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.24 -0.03 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.75 -0.03 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 -0.02 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.76 -0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.28 +0.03 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.79 +0.05 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.32 +0.08 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.85 +0.06 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.41 +0.07 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 +0.01 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.07 22 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.14 -0.03 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.86 0.00 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.57 +0.01 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 -0.05 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 -0.03 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.04 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.05 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.02 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 22 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.75 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.25 -0.02 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.76 -0.01 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.28 +0.03 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.80 +0.06 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.34 +0.06 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.94 +0.12 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.42 -0.04 21 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 3.07 +0.06 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.65 -0.06 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.36 -0.01 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.01 -0.05 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 -0.05 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.45 -0.05 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.05 -0.02 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.02 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.64 -0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 -0.02 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 0.00 22 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 0.08 0.08 0.08 0.02 0.00 22 1 1 +1
TOTAL CALL 133 3,543 +67
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
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 96 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 29 0 159 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 376 0
30JUL26 17.00 P 0.18 0.18 0.16 0.23 0.00 27 13 78 +5
30JUL26 17.50 P 0.42 0.42 0.42 0.53 +0.02 28 6 124 0
30JUL26 18.00 P 0.00 0.00 0.00 0.93 +0.05 27 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.90 +0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.90 +0.04 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.90 +0.04 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.90 +0.04 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.90 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.90 +0.04 0 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 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 32 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 51 0
28AUG26 16.00 P 0.14 0.15 0.13 0.14 0.00 25 12 167 +5
28AUG26 16.50 P 0.23 0.25 0.23 0.27 +0.02 24 10 145 +6
28AUG26 17.00 P 0.41 0.41 0.41 0.46 0.00 24 2 62 +2
28AUG26 17.50 P 0.00 0.00 0.00 0.75 +0.02 25 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.10 +0.04 25 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.48 +0.05 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.93 +0.06 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.41 +0.08 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.90 +0.02 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.90 +0.04 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.90 +0.03 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.90 +0.04 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.90 +0.04 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.90 +0.04 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.90 +0.03 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.90 +0.03 0 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 44 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 0.00 0.00 0.00 0.01 0.00 29 0 93 0
29SEP26 13.50 P 0.03 0.03 0.03 0.01 0.00 26 2 47 +1
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 25 0 32 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 0.00 24 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.01 23 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 300 0
29SEP26 16.50 P 0.39 0.39 0.39 0.41 0.00 24 3 10 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.62 0.00 23 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 0.89 0.00 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.24 +0.03 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 +0.12 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 +0.05 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 +0.06 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.91 -0.01 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.90 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.90 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.90 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.90 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.90 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.90 +0.03 0 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 27 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 3 0
29OCT26 16.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.52 0.00 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.74 0.00 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.01 +0.01 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.33 +0.03 24 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.70 +0.05 24 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.05 +0.04 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.48 +0.06 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.92 -0.04 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.90 +0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.90 +0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.90 +0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.90 +0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.90 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.90 +0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 24 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 23 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 0.00 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 +0.01 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.01 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.02 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.86 +0.03 24 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 +0.01 23 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 +0.03 23 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 -0.02 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.02 0.00 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.43 +0.05 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.84 +0.06 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.28 -0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.16 -0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 -0.06 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 -0.06 20 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.03 -0.05 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.95 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.01 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 +0.01 22 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 +0.02 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 +0.02 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 +0.04 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.23 +0.01 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 +0.02 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 -0.02 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.16 +0.05 22 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.51 -0.01 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 -0.10 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 -0.05 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.22 -0.05 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.13 -0.08 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.07 -0.09 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.03 -0.06 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.00 -0.06 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.95 -0.06 0 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 21 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.20 +0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 +0.03 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.11 +0.03 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.64 +0.03 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.95 +0.02 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.23 -0.04 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.61 -0.02 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.97 -0.05 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.35 -0.08 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.29 -0.02 22 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.14 -0.10 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.07 -0.10 18 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.05 -0.04 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.00 -0.09 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.97 -0.05 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.95 -0.06 0 0 0 0
TOTAL PUT 48 5,189 +22
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$ 39.200
30JUL26 24.00 C 0.00 0.00 0.00 15.22 -0.52 119 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.22 -0.43 108 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.22 -0.51 97 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.22 -0.51 87 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.22 -0.45 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.22 -0.41 67 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.22 -0.30 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.20 -0.57 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.23 -0.53 58 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.24 -0.51 55 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.27 -0.31 55 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.34 -0.31 55 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.46 -0.32 55 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.66 -0.31 55 0 286 0
30JUL26 38.00 C 0.00 0.00 0.00 1.97 -0.30 55 0 257 0
30JUL26 39.00 C 1.33 1.33 1.20 1.36 -0.31 53 5 334 0
30JUL26 40.00 C 0.00 0.00 0.00 0.92 -0.23 54 0 352 0
30JUL26 41.00 C 0.77 0.77 0.77 0.63 -0.18 56 20 355 -3
30JUL26 42.00 C 0.65 0.65 0.34 0.39 -0.16 56 8 529 +2
30JUL26 43.00 C 0.00 0.00 0.00 0.23 -0.11 56 0 569 0
30JUL26 44.00 C 0.00 0.00 0.00 0.13 -0.08 55 0 394 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.05 55 0 440 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 505 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 455 0
30JUL26 49.00 C 0.02 0.02 0.02 0.01 0.00 61 2 588 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 566 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 89 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 99 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.33 -0.45 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.49 -0.38 70 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.30 -0.59 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.40 -0.57 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.47 -0.51 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.52 -0.42 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.78 -0.29 53 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.04 -0.36 55 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.31 -0.35 55 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.62 -0.29 55 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 3.99 -0.29 55 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.52 -0.26 57 0 330 0
28AUG26 39.00 C 0.00 0.00 0.00 2.87 -0.39 54 0 198 0
28AUG26 40.00 C 2.73 2.76 2.73 2.44 -0.22 55 20 238 0
28AUG26 41.00 C 0.00 0.00 0.00 2.05 -0.23 55 0 205 0
28AUG26 42.00 C 1.96 1.96 1.96 1.74 -0.20 56 20 243 +1
28AUG26 43.00 C 0.00 0.00 0.00 1.46 -0.19 56 0 451 0
28AUG26 44.00 C 0.00 0.00 0.00 1.20 -0.17 56 0 398 0
28AUG26 45.00 C 0.00 0.00 0.00 0.97 -0.16 56 0 574 0
28AUG26 46.00 C 0.99 0.99 0.91 0.79 -0.14 56 11 734 +1
28AUG26 47.00 C 0.91 0.91 0.87 0.64 -0.12 56 16 879 +14
28AUG26 48.00 C 0.00 0.00 0.00 0.51 -0.10 56 0 545 0
28AUG26 49.00 C 0.00 0.00 0.00 0.40 -0.10 55 0 663 0
28AUG26 50.00 C 0.00 0.00 0.00 0.32 -0.08 55 0 1,616 0
28AUG26 52.50 C 0.00 0.00 0.00 0.17 -0.06 55 0 460 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.03 56 0 286 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.02 56 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.27 -0.27 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.29 -0.45 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.41 -0.55 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.45 -0.28 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.48 -0.50 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.53 -0.34 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.81 -0.25 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.78 -0.37 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.04 -0.17 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.95 -0.55 46 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.33 -0.41 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.72 -0.23 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 -0.13 56 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.59 -0.13 56 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 4.99 -0.14 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 4.22 -0.29 52 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 3.75 -0.27 52 0 105 0
29SEP26 40.00 C 0.00 0.00 0.00 3.31 -0.22 52 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 2.95 -0.19 53 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 2.61 -0.16 53 0 228 0
29SEP26 43.00 C 0.00 0.00 0.00 2.29 -0.19 53 0 99 0
29SEP26 44.00 C 0.00 0.00 0.00 2.03 -0.18 54 0 168 0
29SEP26 45.00 C 1.76 1.76 1.76 1.76 -0.20 54 5 348 -5
29SEP26 46.00 C 1.53 1.53 1.53 1.53 -0.17 54 1 322 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.32 -0.16 54 0 278 0
29SEP26 48.00 C 0.00 0.00 0.00 1.13 -0.15 53 0 351 0
29SEP26 49.00 C 0.00 0.00 0.00 0.97 -0.14 53 0 344 0
29SEP26 50.00 C 1.15 1.15 1.15 0.83 -0.13 53 1 538 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.56 -0.10 53 0 505 0
29SEP26 55.00 C 0.00 0.00 0.00 0.37 -0.08 53 0 779 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.05 53 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 -0.04 53 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 54 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 11.03 -0.35 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.18 -0.29 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.29 -0.41 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.53 -0.42 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.81 -0.49 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.16 -0.40 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.48 -0.51 50 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.88 -0.40 50 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.45 -0.29 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.86 -0.29 51 0 7 0
29OCT26 39.00 C 0.00 0.00 0.00 4.39 -0.28 51 0 31 0
29OCT26 40.00 C 0.00 0.00 0.00 3.92 -0.26 50 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 3.49 -0.25 50 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.19 -0.23 51 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 2.88 -0.21 51 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.61 -0.20 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.36 -0.18 52 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.10 -0.20 52 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 1.87 -0.19 52 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.66 -0.18 52 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.47 -0.16 52 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.30 -0.15 52 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 0.92 -0.16 51 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.67 -0.10 52 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 16.61 -0.61 44 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 15.69 -0.57 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.90 -0.49 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.06 -0.44 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.14 -0.54 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.45 -0.41 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.60 -0.46 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.03 -0.27 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.17 -0.39 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.59 -0.27 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.77 -0.41 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.29 -0.23 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.71 -0.24 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.16 -0.24 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.53 -0.31 50 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.11 -0.32 51 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.56 -0.35 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 4.92 -0.48 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.53 -0.49 48 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.41 -0.25 51 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.05 -0.22 51 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.72 -0.14 51 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.40 -0.28 51 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.12 -0.25 51 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.85 -0.27 51 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.61 -0.28 51 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.38 -0.27 50 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.11 -0.32 50 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 -0.22 50 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.33 -0.20 50 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 -0.14 50 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.83 -0.18 50 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.65 -0.13 50 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.12 50 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 -0.10 50 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 -0.09 50 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 17.21 -0.60 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.32 -0.67 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.55 -0.48 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.72 -0.51 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.96 -0.49 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.27 -0.42 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.71 -0.31 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.02 -0.28 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.24 -0.37 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.58 -0.37 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.97 -0.36 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.53 -0.21 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.97 -0.23 51 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.46 -0.26 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.96 -0.19 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.48 -0.22 51 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 6.82 -0.42 49 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 6.62 +0.13 51 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.04 -0.43 49 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 5.80 -0.17 51 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.51 -0.11 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.14 -0.10 51 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.84 -0.06 51 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.61 -0.08 51 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.36 -0.06 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.01 -0.10 51 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 3.71 -0.17 51 0 34 0
30MAR27 50.00 C 3.84 3.84 3.84 3.56 -0.08 51 2 65 -2
30MAR27 52.50 C 0.00 0.00 0.00 3.04 -0.05 51 0 1 0
30MAR27 55.00 C 2.67 2.67 2.67 2.62 0.00 52 10 121 +10
30MAR27 57.50 C 0.00 0.00 0.00 2.23 +0.01 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.89 0.00 51 0 48 0
30MAR27 62.50 C 1.77 1.77 1.77 1.61 +0.01 51 15 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.37 +0.02 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.16 +0.01 51 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.96 -0.01 51 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 13.35 -0.27 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.61 -0.53 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.02 -0.50 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.44 -0.51 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.85 -0.51 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.49 -0.31 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.99 -0.24 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.46 -0.21 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.98 -0.21 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.39 -0.25 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.99 -0.37 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.59 -0.35 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.22 -0.32 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.87 -0.25 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.53 -0.24 51 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.20 -0.23 51 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.90 -0.22 51 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.61 -0.13 51 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.31 -0.20 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.05 -0.20 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.74 -0.15 51 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 4.55 -0.11 51 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.90 -0.24 50 0 20 0
29JUN27 55.00 C 3.78 3.78 3.78 3.46 -0.22 51 2 32 +2
29JUN27 57.50 C 0.00 0.00 0.00 3.02 -0.25 51 0 27 0
29JUN27 60.00 C 2.96 2.96 2.96 2.67 -0.30 51 10 63 -10
29JUN27 62.50 C 0.00 0.00 0.00 2.32 -0.30 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.04 -0.25 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.79 -0.26 50 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.56 -0.24 50 0 36 0
TOTAL CALL 148 28,501 +12
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 96 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 73 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 247 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 228 0
30JUL26 35.00 P 0.00 0.00 0.00 0.12 -0.01 56 0 162 0
30JUL26 36.00 P 0.24 0.24 0.24 0.23 -0.01 55 1 358 -1
30JUL26 37.00 P 0.39 0.43 0.37 0.43 -0.01 54 33 425 -28
30JUL26 38.00 P 0.00 0.00 0.00 0.72 0.00 54 0 544 0
30JUL26 39.00 P 0.91 0.91 0.91 1.16 +0.04 54 15 546 0
30JUL26 40.00 P 0.00 0.00 0.00 1.70 +0.07 54 0 850 0
30JUL26 41.00 P 0.00 0.00 0.00 2.39 +0.11 55 0 211 0
30JUL26 42.00 P 0.00 0.00 0.00 3.16 +0.15 55 0 299 0
30JUL26 43.00 P 0.00 0.00 0.00 4.00 +0.19 55 0 296 0
30JUL26 44.00 P 0.00 0.00 0.00 4.90 +0.22 54 0 458 0
30JUL26 45.00 P 0.00 0.00 0.00 5.85 +0.22 55 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 7.02 +0.47 83 0 468 0
30JUL26 47.00 P 0.00 0.00 0.00 8.04 +0.52 93 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 9.06 +0.55 102 0 451 0
30JUL26 49.00 P 0.00 0.00 0.00 9.94 +0.44 96 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 11.00 +0.38 110 0 15 -183
30JUL26 52.50 P 0.00 0.00 0.00 13.34 +0.34 99 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.86 +0.36 117 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.47 +0.47 151 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.94 +0.44 160 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.38 +0.38 159 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.97 +0.47 189 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 28.36 +0.36 173 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.82 +0.32 165 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 0.00 56 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 0.00 56 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 0.00 56 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.17 -0.01 55 0 95 0
28AUG26 31.00 P 0.00 0.00 0.00 0.26 -0.01 55 0 45 0
28AUG26 32.00 P 0.00 0.00 0.00 0.39 0.00 56 0 43 0
28AUG26 33.00 P 0.00 0.00 0.00 0.54 0.00 55 0 48 0
28AUG26 34.00 P 0.71 0.71 0.71 0.75 +0.03 55 1 123 +1
28AUG26 35.00 P 0.00 0.00 0.00 0.98 0.00 54 0 232 0
28AUG26 36.00 P 0.00 0.00 0.00 1.30 +0.03 55 0 237 0
28AUG26 37.00 P 0.00 0.00 0.00 1.69 +0.06 55 0 168 0
28AUG26 38.00 P 1.95 1.95 1.95 2.13 +0.08 55 15 254 +15
28AUG26 39.00 P 0.00 0.00 0.00 2.63 +0.09 56 0 304 0
28AUG26 40.00 P 0.00 0.00 0.00 3.20 +0.14 56 0 309 0
28AUG26 41.00 P 0.00 0.00 0.00 3.80 +0.14 56 0 350 0
28AUG26 42.00 P 0.00 0.00 0.00 4.40 +0.05 55 0 263 0
28AUG26 43.00 P 0.00 0.00 0.00 5.11 +0.12 55 0 196 0
28AUG26 44.00 P 0.00 0.00 0.00 6.02 +0.23 59 0 302 0
28AUG26 45.00 P 0.00 0.00 0.00 6.83 +0.22 60 0 325 0
28AUG26 46.00 P 0.00 0.00 0.00 7.38 -0.02 53 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 8.26 +0.25 53 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 9.35 +0.30 60 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.18 +0.09 59 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.34 +0.63 68 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.65 +0.37 69 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 15.97 +0.43 68 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.47 +0.46 75 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.94 +0.44 79 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.38 +0.35 80 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.97 +0.39 93 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.53 +0.53 102 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.85 +0.35 91 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 52 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 0.07 -0.01 53 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 -0.01 53 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 40 0
29SEP26 29.00 P 0.39 0.39 0.39 0.35 -0.01 53 2 129 +2
29SEP26 30.00 P 0.50 0.52 0.50 0.48 -0.01 53 30 256 +29
29SEP26 31.00 P 0.65 0.65 0.65 0.64 -0.01 53 15 77 0
29SEP26 32.00 P 0.75 0.75 0.75 0.83 +0.02 53 2 439 +2
29SEP26 33.00 P 0.00 0.00 0.00 1.06 +0.02 53 0 488 0
29SEP26 34.00 P 0.00 0.00 0.00 1.34 +0.04 53 0 66 0
29SEP26 35.00 P 0.00 0.00 0.00 1.68 +0.06 53 0 285 0
29SEP26 36.00 P 2.10 2.10 2.10 1.97 -0.01 52 1 297 0
29SEP26 37.00 P 2.48 2.48 2.48 2.48 +0.09 53 2 682 0
29SEP26 38.00 P 2.97 2.97 2.92 2.95 +0.10 53 15 230 -13
29SEP26 39.00 P 0.00 0.00 0.00 3.44 0.00 53 0 210 0
29SEP26 40.00 P 0.00 0.00 0.00 4.01 +0.05 53 0 545 0
29SEP26 41.00 P 0.00 0.00 0.00 4.65 +0.17 54 0 312 0
29SEP26 42.00 P 0.00 0.00 0.00 5.35 +0.31 55 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 5.99 +0.10 55 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 6.72 +0.15 55 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.51 +0.24 56 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.29 +0.30 57 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 9.10 +0.22 57 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 9.95 +0.42 58 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.81 +0.38 58 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.73 +0.27 60 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.93 +0.22 60 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.07 +0.16 56 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.57 +0.41 61 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.96 +0.40 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.61 +0.58 73 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.07 +0.49 76 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.53 +0.53 78 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.85 +0.29 71 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.59 +0.01 52 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.76 +0.02 52 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.98 +0.04 52 0 12 0
29OCT26 32.00 P 0.00 0.00 0.00 1.21 +0.02 52 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 1.48 +0.04 52 0 19 0
29OCT26 34.00 P 0.00 0.00 0.00 1.82 +0.08 52 0 74 0
29OCT26 35.00 P 0.00 0.00 0.00 2.12 +0.03 51 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 2.55 +0.08 52 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 2.96 +0.02 51 0 43 0
29OCT26 38.00 P 0.00 0.00 0.00 3.45 +0.02 51 0 85 0
29OCT26 39.00 P 0.00 0.00 0.00 3.98 +0.01 52 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 4.58 +0.05 52 0 86 0
29OCT26 41.00 P 5.28 5.28 5.28 5.18 +0.05 52 15 35 +15
29OCT26 42.00 P 0.00 0.00 0.00 5.67 +0.06 51 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.56 +0.19 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.29 +0.21 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.02 +0.27 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.79 +0.43 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.60 +0.32 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.41 +0.27 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.08 +0.13 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.95 +0.16 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.13 +0.12 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.59 +0.34 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.03 50 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.04 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.04 50 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.05 50 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.85 -0.05 50 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 1.07 -0.06 50 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.29 -0.07 50 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.58 -0.04 50 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 1.87 -0.06 50 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.23 -0.02 50 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.59 -0.03 51 0 62 0
30DEC26 35.00 P 0.00 0.00 0.00 3.01 -0.04 51 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 3.46 -0.04 51 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 3.93 -0.05 51 0 189 0
30DEC26 38.00 P 0.00 0.00 0.00 4.43 -0.04 51 0 131 0
30DEC26 39.00 P 0.00 0.00 0.00 4.97 -0.02 51 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 5.54 +0.07 51 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 6.14 0.00 51 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 6.79 +0.18 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.47 +0.14 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.16 +0.20 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.86 +0.15 52 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.56 +0.16 52 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 10.31 +0.21 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.15 +0.25 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.88 +0.24 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.64 +0.16 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.91 +0.34 55 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 17.02 +0.42 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.23 +0.37 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.56 +0.51 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.88 +0.44 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.23 +0.37 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.61 +0.49 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.98 +0.42 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.59 +0.05 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.74 +0.07 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.92 +0.07 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.12 +0.09 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.32 +0.06 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.56 +0.06 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.87 +0.09 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.17 +0.09 51 0 65 0
30MAR27 31.00 P 0.00 0.00 0.00 2.49 +0.10 51 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 2.83 +0.10 51 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.21 +0.05 51 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.57 -0.01 50 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.01 -0.02 50 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.47 -0.02 50 0 44 0
30MAR27 37.00 P 0.00 0.00 0.00 4.97 0.00 50 0 57 0
30MAR27 38.00 P 5.43 5.43 5.43 5.54 +0.11 51 5 104 0
30MAR27 39.00 P 0.00 0.00 0.00 6.08 +0.06 51 0 33 0
30MAR27 40.00 P 6.35 6.35 6.35 6.66 +0.06 51 10 66 0
30MAR27 41.00 P 0.00 0.00 0.00 7.21 +0.02 50 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 7.84 +0.13 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.48 +0.12 50 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 9.14 +0.17 50 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 9.89 +0.20 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.54 +0.15 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.38 +0.24 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.03 +0.14 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.79 +0.17 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.55 +0.19 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.57 +0.23 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.59 +0.18 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.91 +0.35 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.06 +0.44 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.35 +0.39 54 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.60 +0.40 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.93 +0.43 54 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.27 +0.47 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 -0.02 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.81 -0.06 50 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.11 -0.12 49 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.48 -0.12 49 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 4.02 -0.01 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.58 +0.12 51 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 4.94 +0.04 50 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.44 +0.05 50 0 49 0
29JUN27 37.00 P 5.96 5.96 5.96 5.95 +0.05 50 5 22 -5
29JUN27 38.00 P 6.10 6.10 6.10 6.48 -0.03 50 10 21 +10
29JUN27 39.00 P 0.00 0.00 0.00 6.94 +0.02 49 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 7.51 -0.19 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.30 0.00 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 9.02 +0.31 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.49 +0.14 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.17 +0.16 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.84 +0.01 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.44 -0.08 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.14 -0.09 50 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 12.89 -0.07 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.65 +0.22 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.40 +0.17 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.34 +0.18 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.30 +0.14 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.59 +0.38 52 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.66 +0.42 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.85 +0.45 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.00 +0.38 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 29.31 +0.39 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.37 +0.06 50 0 0 0
TOTAL PUT 177 25,659 -156
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$ 17.670
30JUL26 12.00 C 0.00 0.00 0.00 5.68 +0.06 96 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.18 +0.10 86 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.68 +0.12 75 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.20 +0.14 93 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.70 +0.14 82 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.19 +0.13 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.68 +0.12 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.69 +0.12 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.21 +0.10 32 0 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.79 +0.08 34 0 102 0
30JUL26 17.50 C 0.52 0.52 0.52 0.45 +0.06 33 10 174 -10
30JUL26 18.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 276 0
30JUL26 18.50 C 0.12 0.12 0.12 0.09 +0.01 33 50 792 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 33 0 89 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 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 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.73 +0.07 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.75 +0.10 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.23 +0.07 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.77 +0.10 47 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.27 +0.09 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.77 +0.07 35 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.28 +0.10 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.85 +0.09 31 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 1.45 +0.07 30 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.09 +0.08 30 0 34 0
28AUG26 17.50 C 0.00 0.00 0.00 0.82 +0.08 31 0 122 0
28AUG26 18.00 C 0.00 0.00 0.00 0.59 +0.05 31 0 150 0
28AUG26 18.50 C 0.44 0.44 0.44 0.41 +0.03 31 10 171 +10
28AUG26 19.00 C 0.00 0.00 0.00 0.27 +0.02 31 0 318 0
28AUG26 19.50 C 0.22 0.22 0.22 0.17 +0.01 31 6 125 +6
28AUG26 20.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 136 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 0.00 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 5.73 +0.05 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 +0.07 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.75 +0.07 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 +0.04 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.77 +0.06 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.27 +0.07 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 +0.04 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.37 +0.10 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.97 +0.09 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.60 +0.10 31 0 60 0
29SEP26 17.00 C 1.31 1.33 1.31 1.27 +0.08 31 30 151 +30
29SEP26 17.50 C 1.12 1.12 1.12 1.00 +0.06 31 2 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 +0.06 31 0 270 0
29SEP26 18.50 C 0.00 0.00 0.00 0.60 +0.04 32 0 114 0
29SEP26 19.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 143 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.02 32 0 189 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 306 0
29SEP26 21.00 C 0.19 0.19 0.19 0.12 +0.01 32 4 272 +2
29SEP26 22.00 C 0.10 0.10 0.10 0.06 +0.01 32 36 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 49 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 5.76 +0.08 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.27 +0.10 45 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.78 +0.10 42 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.29 +0.09 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.82 +0.11 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.35 +0.12 35 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.85 +0.08 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.44 +0.09 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.06 +0.08 31 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 1.72 +0.10 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.41 +0.02 30 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.17 +0.08 31 0 108 0
29OCT26 18.00 C 0.00 0.00 0.00 0.93 +0.04 31 0 115 0
29OCT26 18.50 C 0.00 0.00 0.00 0.76 +0.04 31 0 110 0
29OCT26 19.00 C 0.66 0.66 0.66 0.57 0.00 30 15 274 0
29OCT26 19.50 C 0.00 0.00 0.00 0.47 +0.03 31 0 60 0
29OCT26 20.00 C 0.43 0.43 0.43 0.36 +0.02 31 15 105 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.12 +0.01 31 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.77 +0.09 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.28 +0.09 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.81 +0.09 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.34 +0.11 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.91 +0.09 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 +0.09 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.08 +0.16 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.67 +0.11 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.33 +0.11 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.03 +0.11 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.76 +0.10 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 +0.09 31 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.29 +0.09 31 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.10 +0.08 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.93 +0.07 31 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 +0.07 32 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 +0.06 32 0 434 0
30DEC26 21.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 381 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 208 0
30DEC26 23.00 C 0.29 0.29 0.29 0.21 +0.03 31 8 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 5.88 +0.11 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.42 +0.12 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.98 +0.12 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.54 +0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.12 +0.10 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.73 +0.10 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.35 +0.09 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.92 +0.09 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 +0.09 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 +0.08 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.05 +0.08 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.80 +0.07 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 +0.06 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.38 +0.06 29 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 +0.05 29 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.69 +0.04 29 0 48 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 +0.03 29 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 +0.02 29 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 0.00 29 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.02 +0.11 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.59 +0.10 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.17 +0.10 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.76 +0.09 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.38 +0.09 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.02 +0.10 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.68 +0.09 32 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.35 +0.10 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.05 +0.10 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.77 +0.07 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.60 +0.07 32 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.36 +0.06 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.15 +0.12 32 0 0 0
29JUN27 18.50 C 1.83 1.83 1.83 1.88 +0.05 31 3 18 +3
29JUN27 19.00 C 0.00 0.00 0.00 1.71 +0.05 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.54 +0.05 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.39 +0.04 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.12 +0.03 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.91 +0.03 32 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 0.00 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.48 0.00 32 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 +0.01 32 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 +0.01 32 0 30 0
TOTAL CALL 189 12,232 +56
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 139 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 231 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 268 0
30JUL26 17.00 P 0.00 0.00 0.00 0.10 -0.05 32 0 235 0
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.08 33 0 136 0
30JUL26 18.00 P 0.51 0.51 0.51 0.55 -0.10 34 40 1,109 +36
30JUL26 18.50 P 0.00 0.00 0.00 0.91 -0.11 33 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.35 -0.12 32 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.83 -0.12 0 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 2.33 -0.12 0 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.33 -0.12 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.37 -0.08 126 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.33 -0.12 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.33 -0.12 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.33 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.33 -0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.33 -0.12 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.33 -0.12 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 109 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 225 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 -0.05 30 0 200 0
28AUG26 17.00 P 0.00 0.00 0.00 0.40 -0.06 31 0 113 0
28AUG26 17.50 P 0.60 0.62 0.60 0.59 -0.09 30 5 104 0
28AUG26 18.00 P 0.00 0.00 0.00 0.88 -0.09 32 0 111 0
28AUG26 18.50 P 1.23 1.23 1.23 1.21 -0.10 32 16 150 -5
28AUG26 19.00 P 0.00 0.00 0.00 1.55 -0.10 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 1.95 -0.11 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.39 -0.12 31 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.35 -0.11 34 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.34 -0.11 38 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.34 -0.11 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.33 -0.12 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.37 -0.08 63 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.33 -0.12 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.33 -0.12 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.33 -0.12 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.33 -0.12 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.33 -0.12 0 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 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 124 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.03 31 0 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.03 31 0 139 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 -0.05 30 0 219 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 -0.08 30 0 259 0
29SEP26 17.50 P 0.00 0.00 0.00 0.95 -0.09 31 0 176 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 -0.10 31 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 1.59 -0.02 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.94 -0.09 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.32 -0.10 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.74 -0.10 31 0 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.61 -0.12 30 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.55 -0.13 28 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.56 -0.05 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.47 -0.11 0 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.51 -0.05 0 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 8.44 -0.14 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.48 -0.06 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.47 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.47 -0.05 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.47 -0.05 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.45 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.44 -0.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.46 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.44 -0.06 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.43 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.44 -0.05 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 0.00 31 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 30 0
29OCT26 15.00 P 0.21 0.21 0.21 0.23 -0.03 30 15 152 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.03 30 0 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.47 -0.04 30 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.64 -0.05 30 0 76 0
29OCT26 17.00 P 0.00 0.00 0.00 0.85 -0.06 30 0 24 0
29OCT26 17.50 P 1.08 1.08 1.08 1.09 -0.09 30 12 116 +12
29OCT26 18.00 P 0.00 0.00 0.00 1.40 -0.10 31 0 26 0
29OCT26 18.50 P 1.66 1.66 1.66 1.73 -0.10 31 9 9 +9
29OCT26 19.00 P 0.00 0.00 0.00 2.06 -0.09 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.44 -0.09 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.84 -0.10 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.68 -0.12 30 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.59 -0.14 29 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.56 -0.09 30 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.50 -0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 -0.01 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.03 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 24 0
30DEC26 16.50 P 0.00 0.00 0.00 0.91 -0.04 30 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.13 -0.08 30 0 140 0
30DEC26 17.50 P 0.00 0.00 0.00 1.39 -0.08 31 0 264 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.02 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.04 +0.01 32 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.33 -0.04 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 -0.08 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 -0.12 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.83 -0.12 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.70 -0.11 30 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.60 -0.12 29 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.55 -0.11 28 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 7.51 -0.10 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.47 -0.11 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.48 -0.08 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.47 -0.08 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.47 -0.07 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.47 -0.06 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.44 -0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.46 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.44 -0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.43 -0.19 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.44 -0.06 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.01 29 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 -0.02 29 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.46 -0.02 29 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.02 29 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.03 29 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 -0.04 29 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 -0.04 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.35 -0.07 29 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.60 -0.04 29 0 33 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 -0.09 29 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 -0.09 29 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.51 -0.11 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.86 -0.12 29 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.24 -0.11 30 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.01 -0.12 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.84 -0.12 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.70 -0.12 29 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.61 -0.12 29 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.55 -0.14 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.49 -0.12 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.48 -0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.47 -0.09 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.47 -0.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.47 -0.14 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 13.45 -0.15 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.44 -0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.46 -0.05 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.44 -0.07 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.51 -0.03 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.64 -0.03 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.03 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.96 -0.03 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 -0.05 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 -0.05 33 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.58 -0.05 33 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.83 -0.06 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.09 -0.07 33 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.39 -0.06 33 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.68 -0.08 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.01 -0.08 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.35 -0.07 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.70 -0.09 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.45 -0.10 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.27 -0.09 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.12 -0.11 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.98 -0.14 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.80 -0.20 35 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.75 -0.13 36 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.67 -0.12 36 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.59 -0.12 35 0 4 0
TOTAL PUT 97 12,851 +52
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$ 76.900
24JUL26 47.00 C 0.00 0.00 0.00 29.91 -0.22 213 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 28.91 -0.22 203 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 27.91 -0.22 193 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 26.91 -0.22 184 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 24.41 -0.22 161 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 21.91 -0.22 139 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 19.41 -0.22 117 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.91 -0.23 94 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.41 -0.23 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.91 -0.06 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 9.41 -0.06 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.91 -0.06 0 0 15 0
24JUL26 72.50 C 0.00 0.00 0.00 4.43 -0.06 39 0 24 0
24JUL26 75.00 C 0.00 0.00 0.00 2.14 -0.04 38 0 50 0
24JUL26 77.50 C 0.45 0.60 0.41 0.46 -0.20 31 277 279 +174
24JUL26 80.00 C 0.08 0.08 0.08 0.06 -0.07 35 1 52 -1
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 - 164 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 34.93 -0.22 130 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.93 -0.22 123 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 32.93 -0.22 115 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.93 -0.22 105 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.93 -0.22 87 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 29.93 -0.22 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.93 -0.22 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.91 -0.24 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.91 -0.22 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.43 -0.23 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 21.94 -0.22 78 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 19.44 -0.22 65 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 16.94 -0.23 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.42 -0.26 0 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 11.95 -0.05 44 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 9.47 -0.05 41 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 7.11 +0.02 44 0 308 0
30JUL26 72.50 C 0.00 0.00 0.00 4.73 -0.03 36 0 500 0
30JUL26 75.00 C 1.91 2.48 1.91 2.65 +0.01 32 12 862 -10
30JUL26 77.50 C 0.75 1.16 0.75 1.05 -0.12 28 60 893 -11
30JUL26 80.00 C 0.31 0.35 0.30 0.35 -0.10 29 10 852 +10
30JUL26 82.50 C 0.10 0.10 0.10 0.10 -0.06 30 23 697 -3
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 71 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 96 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 118 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 183 0
31JUL26 48.00 C 0.00 0.00 0.00 28.93 -0.22 0 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 27.91 -0.24 0 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 26.94 -0.19 91 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 24.44 -0.22 76 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 21.94 -0.22 0 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 19.44 -0.22 0 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 16.95 -0.22 58 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 14.43 -0.25 0 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 11.96 -0.05 44 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 9.49 -0.05 41 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 7.11 -0.01 41 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 4.82 0.00 37 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 2.73 0.00 32 0 0 0
31JUL26 77.50 C 1.00 1.18 1.00 1.15 -0.09 29 125 123 +97
31JUL26 80.00 C 0.39 0.40 0.39 0.38 -0.16 28 16 16 +3
31JUL26 82.50 C 0.00 0.00 0.00 0.10 -0.12 29 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.05 31 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
28AUG26 42.00 C 0.00 0.00 0.00 34.93 -0.22 0 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 34.00 -0.15 0 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 32.93 -0.22 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.93 -0.28 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 30.93 -0.28 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.93 -0.22 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.93 -0.29 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.93 -0.30 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.94 -0.30 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 24.45 -0.21 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.97 -0.30 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 19.49 -0.30 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 17.25 +0.05 45 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 14.82 +0.03 42 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 12.42 -0.37 38 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 9.99 -0.14 33 0 92 0
28AUG26 70.00 C 7.90 7.90 7.90 7.81 -0.15 32 1 250 -1
28AUG26 72.50 C 0.00 0.00 0.00 5.83 -0.01 31 0 250 0
28AUG26 75.00 C 0.00 0.00 0.00 4.18 -0.12 31 0 2,307 0
28AUG26 77.50 C 2.68 2.68 2.68 2.68 -0.09 29 3 393 +3
28AUG26 80.00 C 1.62 1.62 1.60 1.71 -0.01 29 4 463 +4
28AUG26 82.50 C 1.03 1.03 1.00 1.05 -0.01 29 26 710 +20
28AUG26 85.00 C 0.55 0.62 0.55 0.61 -0.03 29 10 1,232 0
28AUG26 87.50 C 0.35 0.35 0.35 0.36 +0.01 30 8 509 +8
28AUG26 90.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 261 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 279 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 792 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 422 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
28AUG26 105.00 C 0.03 0.03 0.03 0.01 0.00 35 4 124 -4
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 40 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
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 56 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 34.93 -0.30 0 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 34.15 0.00 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.95 -0.29 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 31.95 -0.30 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 30.99 -0.26 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 30.17 -0.09 60 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 29.01 -0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.01 -0.27 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 27.00 -0.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.54 -0.26 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.20 -0.14 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.76 -0.14 40 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.34 -0.14 38 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.89 -0.22 34 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 12.59 -0.20 33 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 10.72 +0.21 36 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 8.37 -0.11 31 0 75 0
29SEP26 72.50 C 6.40 6.40 6.40 6.53 -0.01 30 1 91 0
29SEP26 75.00 C 4.54 4.90 4.54 4.90 -0.26 29 7 541 0
29SEP26 77.50 C 0.00 0.00 0.00 3.62 -0.02 29 0 966 0
29SEP26 80.00 C 2.53 2.55 2.53 2.59 -0.03 29 17 526 0
29SEP26 82.50 C 1.84 1.84 1.84 1.82 -0.02 29 2 1,347 +2
29SEP26 85.00 C 0.00 0.00 0.00 1.25 -0.03 29 0 3,012 0
29SEP26 87.50 C 0.86 0.86 0.84 0.84 -0.05 29 17 918 +17
29SEP26 90.00 C 0.00 0.00 0.00 0.55 -0.04 29 0 472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 -0.03 29 0 348 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 -0.02 29 0 1,021 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 95 0
29SEP26 100.00 C 0.16 0.16 0.16 0.09 -0.01 30 10 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 42 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 30.17 -0.09 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.01 -0.26 0 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 28.01 -0.27 0 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 27.00 -0.28 0 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 24.54 -0.27 0 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 22.20 -0.18 36 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 19.76 -0.14 34 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.34 -0.27 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.04 -0.27 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.81 -0.05 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.74 -0.06 30 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 8.84 -0.06 30 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 7.20 0.00 30 0 70 0
29OCT26 75.00 C 0.00 0.00 0.00 5.70 +0.01 29 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 4.41 -0.01 29 0 60 0
29OCT26 80.00 C 3.27 3.27 3.27 3.27 -0.10 28 2 96 +2
29OCT26 82.50 C 0.00 0.00 0.00 2.47 -0.08 28 0 364 0
29OCT26 85.00 C 1.83 1.83 1.83 1.78 -0.13 28 1 122 +1
29OCT26 87.50 C 0.00 0.00 0.00 1.25 -0.14 28 0 83 0
29OCT26 90.00 C 0.00 0.00 0.00 0.85 -0.14 27 0 72 0
29OCT26 92.50 C 0.00 0.00 0.00 0.57 -0.13 27 0 75 0
29OCT26 95.00 C 0.00 0.00 0.00 0.37 -0.11 27 0 60 0
29OCT26 97.50 C 0.00 0.00 0.00 0.23 -0.10 27 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 0.14 -0.08 26 0 32 0
29OCT26 102.50 C 0.00 0.00 0.00 0.09 -0.06 26 0 3 0
29OCT26 105.00 C 0.00 0.00 0.00 0.05 -0.05 26 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.03 - 26 0 0 -
30DEC26 42.00 C 0.00 0.00 0.00 35.03 -0.20 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.15 0.00 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.14 -0.26 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.17 -0.26 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.21 -0.26 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.21 -0.29 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.30 -0.25 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.34 -0.25 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.39 -0.25 40 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.01 -0.26 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.66 -0.26 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.38 -0.22 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.13 -0.22 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 16.08 -0.10 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.66 -0.06 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.78 -0.06 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 10.06 -0.04 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 8.61 0.00 30 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 7.16 +0.01 29 0 339 0
30DEC26 77.50 C 0.00 0.00 0.00 5.88 -0.02 29 0 116 0
30DEC26 80.00 C 0.00 0.00 0.00 4.80 -0.02 29 0 176 0
30DEC26 82.50 C 0.00 0.00 0.00 3.97 +0.05 29 0 611 0
30DEC26 85.00 C 3.02 3.02 3.02 3.19 +0.06 29 5 450 -5
30DEC26 87.50 C 0.00 0.00 0.00 2.56 +0.03 29 0 1,694 0
30DEC26 90.00 C 0.00 0.00 0.00 2.04 +0.01 29 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.61 +0.01 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.28 +0.02 29 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.99 +0.01 29 0 376 0
30DEC26 100.00 C 0.00 0.00 0.00 0.76 +0.01 29 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 0.60 +0.02 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.45 +0.01 29 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.02 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 +0.01 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 +0.01 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.05 0.00 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 0.00 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 35.60 -0.29 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.66 -0.29 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.71 -0.29 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.77 -0.29 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.83 -0.29 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.89 -0.29 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.95 -0.29 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.01 -0.30 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.12 -0.14 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.81 -0.26 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.55 -0.25 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.33 -0.27 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.27 -0.20 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.20 -0.23 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.29 -0.20 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.38 -0.04 30 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 11.71 -0.03 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 10.34 +0.02 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 8.93 +0.01 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 7.67 +0.02 29 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 6.55 -0.02 29 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 5.58 -0.08 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.75 -0.01 29 0 664 0
30MAR27 87.50 C 0.00 0.00 0.00 4.07 +0.04 29 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.45 +0.03 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.87 -0.04 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.43 -0.03 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 2.01 -0.08 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.70 -0.08 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.40 -0.08 29 0 74 0
30MAR27 105.00 C 0.00 0.00 0.00 1.17 -0.09 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 -0.09 29 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.81 -0.05 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.65 -0.08 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.55 -0.05 29 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.45 -0.06 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.37 -0.07 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.21 -0.05 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 32.30 -0.29 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.37 -0.20 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.45 -0.20 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.54 -0.20 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.64 -0.19 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.39 -0.19 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 24.20 -0.19 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 22.08 -0.19 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.04 -0.27 31 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 18.08 -0.28 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 16.27 -0.23 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 14.82 -0.20 30 0 140 0
29JUN27 70.00 C 0.00 0.00 0.00 12.92 -0.38 29 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 11.43 0.00 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 10.07 -0.01 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 8.93 +0.07 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 8.04 +0.21 29 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 7.04 +0.17 29 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 6.17 +0.16 29 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 5.38 +0.04 29 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 4.67 -0.05 29 0 302 0
29JUN27 92.50 C 0.00 0.00 0.00 4.08 -0.12 29 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.55 -0.18 29 0 80 0
29JUN27 97.50 C 3.00 3.00 3.00 3.10 -0.19 29 5 74 +5
29JUN27 100.00 C 0.00 0.00 0.00 2.70 -0.25 29 0 11 0
29JUN27 102.50 C 0.00 0.00 0.00 2.31 -0.30 29 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.97 -0.36 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 1.65 -0.44 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.41 -0.50 28 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.17 -0.55 28 0 140 0
TOTAL CALL 647 50,273 +311
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
24JUL26 72.50 P 0.04 0.04 0.04 0.02 -0.01 40 1 158 +1
24JUL26 75.00 P 0.22 0.22 0.17 0.16 -0.10 34 33 400 +23
24JUL26 77.50 P 1.19 1.19 1.05 1.00 -0.21 29 7 27 +6
24JUL26 80.00 P 0.00 0.00 0.00 3.14 -0.01 33 0 15 0
24JUL26 82.50 P 0.00 0.00 0.00 5.60 +0.04 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.10 +0.05 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 10.60 +0.05 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 13.10 +0.05 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 15.74 +0.19 143 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 18.24 +0.19 160 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 20.74 +0.19 176 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 23.24 +0.19 190 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 25.74 +0.19 204 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 28.24 +0.19 218 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 30.74 - 232 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 147 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 131 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 270 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 593 0
30JUL26 67.50 P 0.06 0.06 0.03 0.03 0.00 42 52 868 +33
30JUL26 70.00 P 0.09 0.09 0.09 0.08 -0.01 38 10 1,718 -10
30JUL26 72.50 P 0.22 0.22 0.20 0.23 -0.02 34 6 976 -1
30JUL26 75.00 P 0.88 0.88 0.55 0.64 -0.05 31 419 1,164 -8
30JUL26 77.50 P 1.56 1.60 1.56 1.56 -0.13 27 16 695 +1
30JUL26 80.00 P 0.00 0.00 0.00 3.42 -0.06 29 0 1,819 0
30JUL26 82.50 P 5.72 5.72 5.72 5.67 -0.05 31 1 388 -1
30JUL26 85.00 P 0.00 0.00 0.00 8.11 -0.10 33 0 308 -157
30JUL26 87.50 P 0.00 0.00 0.00 10.60 -0.06 0 0 181 0
30JUL26 90.00 P 0.00 0.00 0.00 13.10 +0.05 0 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 15.74 +0.19 74 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.24 +0.19 82 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.74 +0.19 90 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.24 +0.19 98 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.74 +0.19 105 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.24 +0.19 112 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.74 +0.19 119 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.14 +0.09 110 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.64 +0.09 115 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.14 +0.09 121 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.74 +0.19 144 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 43.23 +0.18 149 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 45.74 +0.19 156 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 48.24 +0.19 162 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 50.74 +0.19 167 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 53.24 +0.19 172 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
31JUL26 70.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.28 -0.02 34 0 51 0
31JUL26 75.00 P 0.67 0.67 0.67 0.70 -0.07 30 15 31 +15
31JUL26 77.50 P 2.21 2.21 1.66 1.61 -0.12 27 24 20 +15
31JUL26 80.00 P 3.41 3.41 3.41 3.42 -0.15 28 15 15 +15
31JUL26 82.50 P 0.00 0.00 0.00 5.67 -0.06 29 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 8.11 -0.10 31 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 10.60 -0.06 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 13.10 +0.05 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 15.74 +0.19 70 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 18.24 +0.19 78 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 20.74 +0.19 85 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 23.24 +0.19 93 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 25.74 +0.19 99 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 28.24 +0.19 106 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 30.74 - 112 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 66 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 61 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 196 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 143 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.02 38 0 348 0
28AUG26 60.00 P 0.00 0.00 0.00 0.05 -0.03 37 0 239 0
28AUG26 62.50 P 0.00 0.00 0.00 0.10 -0.05 35 0 440 0
28AUG26 65.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 548 0
28AUG26 67.50 P 0.42 0.42 0.42 0.40 -0.06 33 3 402 -3
28AUG26 70.00 P 0.72 0.72 0.70 0.68 -0.10 31 34 781 -10
28AUG26 72.50 P 0.00 0.00 0.00 1.16 -0.11 30 0 557 0
28AUG26 75.00 P 1.94 2.07 1.94 1.90 -0.10 29 12 560 +3
28AUG26 77.50 P 0.00 0.00 0.00 2.99 -0.12 28 0 459 0
28AUG26 80.00 P 0.00 0.00 0.00 4.51 -0.07 28 0 345 0
28AUG26 82.50 P 0.00 0.00 0.00 6.44 +0.02 29 0 265 0
28AUG26 85.00 P 0.00 0.00 0.00 8.53 +0.05 29 0 269 0
28AUG26 87.50 P 0.00 0.00 0.00 10.80 +0.08 30 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 13.16 +0.07 30 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 15.74 +0.16 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.24 +0.17 42 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.74 +0.16 46 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.24 +0.17 49 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.74 +0.19 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.24 +0.19 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.74 +0.19 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.24 +0.19 63 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.74 +0.19 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.24 +0.17 70 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 40.74 +0.17 73 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 43.24 +0.17 76 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 45.74 +0.17 79 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 48.24 +0.17 81 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 50.74 +0.17 84 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 53.24 -0.63 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 0.01 -0.01 38 0 166 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 250 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 387 0
29SEP26 62.50 P 0.00 0.00 0.00 0.40 -0.02 34 0 767 0
29SEP26 65.00 P 0.60 0.62 0.60 0.62 -0.04 33 18 1,852 +8
29SEP26 67.50 P 0.92 0.92 0.92 0.96 -0.05 31 8 4,312 +8
29SEP26 70.00 P 1.42 1.65 1.37 1.45 -0.05 31 88 1,199 +35
29SEP26 72.50 P 2.08 2.10 2.08 2.11 -0.05 30 23 1,232 +23
29SEP26 75.00 P 2.96 3.03 2.94 2.99 -0.05 28 16 1,861 +15
29SEP26 77.50 P 4.18 4.25 4.18 4.13 -0.12 27 18 634 +15
29SEP26 80.00 P 5.70 5.70 5.66 5.69 -0.07 28 29 3,736 0
29SEP26 82.50 P 7.30 7.30 7.30 7.51 -0.01 28 1 1,049 -1
29SEP26 85.00 P 0.00 0.00 0.00 9.46 0.00 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 11.57 +0.01 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 13.80 +0.03 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 16.11 +0.14 29 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 18.60 +0.26 32 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 21.01 +0.25 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 23.45 +0.26 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.91 +0.27 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.38 +0.28 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.85 +0.27 37 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 33.24 +0.18 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.74 +0.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.30 +0.12 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.81 +0.15 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.29 +0.13 46 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.78 +0.13 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.27 +0.13 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.76 +0.13 51 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.25 -0.62 52 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 0.06 +0.01 33 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 0.00 33 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 126 0
29OCT26 60.00 P 0.00 0.00 0.00 0.34 0.00 32 0 173 0
29OCT26 62.50 P 0.65 0.65 0.64 0.56 0.00 31 12 106 +12
29OCT26 65.00 P 1.04 1.04 1.04 0.89 +0.01 31 30 203 0
29OCT26 67.50 P 1.34 1.34 1.34 1.30 -0.05 30 3 122 0
29OCT26 70.00 P 1.89 1.90 1.89 1.86 -0.04 29 2 524 -1
29OCT26 72.50 P 2.63 2.65 2.62 2.62 -0.03 28 33 286 +3
29OCT26 75.00 P 0.00 0.00 0.00 3.58 -0.06 28 0 36 0
29OCT26 77.50 P 0.00 0.00 0.00 4.78 -0.07 27 0 2 0
29OCT26 80.00 P 0.00 0.00 0.00 6.21 -0.11 27 0 75 0
29OCT26 82.50 P 0.00 0.00 0.00 7.99 -0.06 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 9.83 -0.07 27 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 11.83 -0.08 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 13.97 -0.07 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 16.43 +0.22 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.76 +0.24 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.13 +0.26 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.51 +0.24 31 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.94 +0.24 32 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.39 +0.25 32 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.85 - 33 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 0.00 31 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.02 0.00 31 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.03 0.00 32 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 31 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.07 0.00 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 0.00 31 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 0.00 31 0 242 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.01 30 0 391 0
30DEC26 60.00 P 0.00 0.00 0.00 0.70 -0.01 30 0 2,250 0
30DEC26 62.50 P 0.00 0.00 0.00 1.05 -0.01 30 0 1,373 0
30DEC26 65.00 P 1.60 1.60 1.60 1.52 -0.01 30 1 514 +1
30DEC26 67.50 P 0.00 0.00 0.00 2.09 -0.05 29 0 216 0
30DEC26 70.00 P 0.00 0.00 0.00 2.75 -0.08 29 0 1,865 0
30DEC26 72.50 P 3.90 3.90 3.66 3.62 -0.09 28 20 1,052 0
30DEC26 75.00 P 0.00 0.00 0.00 4.66 +0.02 28 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.98 +0.02 28 0 300 0
30DEC26 80.00 P 0.00 0.00 0.00 7.40 +0.02 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 9.10 +0.04 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 10.88 +0.05 29 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 12.78 +0.06 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 14.82 +0.18 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 16.94 +0.19 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 19.15 +0.12 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.41 +0.22 29 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 23.74 +0.23 30 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.11 +0.24 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.51 +0.25 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.94 +0.26 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.39 +0.26 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.85 +0.16 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.32 +0.14 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.83 +0.15 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.31 +0.14 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.79 +0.14 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.28 +0.14 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.77 +0.14 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.26 -0.61 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 -0.02 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.56 -0.02 32 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.80 -0.02 32 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 1.12 -0.02 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.48 0.00 31 0 205 0
30MAR27 62.50 P 0.00 0.00 0.00 1.88 -0.01 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.44 0.00 30 0 1,178 0
30MAR27 67.50 P 0.00 0.00 0.00 3.12 +0.02 29 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 3.89 +0.02 29 0 990 0
30MAR27 72.50 P 4.95 4.95 4.60 4.78 +0.04 28 30 265 +20
30MAR27 75.00 P 0.00 0.00 0.00 5.90 +0.13 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 7.01 +0.08 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 8.43 +0.11 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 9.97 -0.13 27 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 11.90 +0.04 28 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 13.68 +0.15 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 15.61 +0.15 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.62 +0.16 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.72 +0.18 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.89 +0.20 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.12 +0.13 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.40 +0.13 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.74 +0.24 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.11 +0.26 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.52 +0.27 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.95 +0.26 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.40 +0.17 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.86 +0.18 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.31 +0.08 31 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.80 +0.10 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.29 +0.12 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.77 +0.12 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.26 -0.61 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.19 -0.28 29 0 38 0
29JUN27 47.00 P 0.00 0.00 0.00 0.23 -0.30 29 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.27 -0.33 29 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.32 -0.38 28 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.38 -0.41 28 0 35 0
29JUN27 52.50 P 0.00 0.00 0.00 0.56 -0.51 28 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 0.80 -0.60 28 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 1.17 -0.66 28 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 1.67 -0.64 28 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 2.28 -0.56 28 0 80 0
29JUN27 65.00 P 0.00 0.00 0.00 3.00 -0.51 29 0 18 0
29JUN27 67.50 P 0.00 0.00 0.00 3.88 -0.41 29 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 4.90 -0.22 29 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 6.02 -0.14 30 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 7.22 -0.09 30 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 8.56 +0.03 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 10.06 +0.44 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 11.37 -0.14 29 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 12.99 -0.14 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.92 +0.12 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 16.74 +0.12 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.66 +0.15 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 20.64 +0.16 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 22.68 +0.17 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 24.79 +0.09 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 26.95 +0.20 30 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 29.16 +0.21 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 31.43 +0.22 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 33.75 +0.24 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 36.12 +0.25 30 0 0 0
TOTAL PUT 980 62,657 +60
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 0.00 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.36 0.00 40 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 -0.01 46 0 73 0
30JUL26 4.00 C 0.00 0.00 0.00 0.21 0.00 49 0 81 0
30JUL26 4.10 C 0.00 0.00 0.00 0.15 0.00 50 0 27 0
30JUL26 4.20 C 0.11 0.11 0.11 0.10 0.00 49 5 213 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 0.00 47 0 116 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 0.00 50 0 490 0
30JUL26 4.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 477 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 -0.01 47 0 92 0
30JUL26 4.70 C 0.01 0.01 0.01 0.01 0.00 54 100 591 -100
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 104 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 129 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 140 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.06 -0.01 36 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.96 +0.01 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
28AUG26 3.40 C 0.76 0.76 0.76 0.77 0.00 38 100 100 +100
28AUG26 3.50 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.52 0.00 43 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.45 -0.03 44 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.38 -0.03 44 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 0.00 46 0 140 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.01 45 0 615 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 -0.01 45 0 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 -0.01 45 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 -0.01 46 0 67 0
28AUG26 4.50 C 0.11 0.11 0.11 0.12 -0.01 46 3 115 +3
28AUG26 4.60 C 0.00 0.00 0.00 0.10 0.00 47 0 307 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 -0.01 47 0 44 0
28AUG26 4.80 C 0.06 0.06 0.06 0.07 0.00 49 5 466 0
28AUG26 4.90 C 0.00 0.00 0.00 0.05 -0.01 47 0 153 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 0.00 48 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 48 0 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 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 65 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.01 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.98 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.01 38 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 0.00 40 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.01 41 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.60 +0.01 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.53 0.00 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 +0.01 45 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.41 0.00 44 0 143 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 0.00 45 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 +0.01 46 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 +0.01 46 0 141 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 0.00 46 0 30 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.01 46 0 243 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 0.00 46 0 245 0
29SEP26 4.70 C 0.14 0.14 0.14 0.16 0.00 47 150 165 +139
29SEP26 4.80 C 0.00 0.00 0.00 0.14 0.00 48 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 0.00 48 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 47 0 171 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 0.00 48 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 49 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 15 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 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 75 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 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.02 0.00 42 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.77 -0.01 41 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 0.00 43 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 0.00 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.58 0.00 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 0.00 43 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 -0.01 42 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.41 0.00 43 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 +0.01 43 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.32 0.00 42 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 -0.01 43 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 245 0
29OCT26 4.60 C 0.00 0.00 0.00 0.23 0.00 44 0 117 0
29OCT26 4.70 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.18 +0.01 45 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
29OCT26 5.00 C 0.13 0.13 0.13 0.14 +0.01 45 10 20 +10
29OCT26 5.25 C 0.00 0.00 0.00 0.10 +0.01 45 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 0.00 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.09 -0.01 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 0.00 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 0.00 43 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.87 0.00 43 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 0.00 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 0.00 43 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 0.00 44 0 299 0
30DEC26 4.10 C 0.54 0.54 0.54 0.55 +0.03 45 10 40 +4
30DEC26 4.20 C 0.51 0.51 0.51 0.48 +0.01 43 10 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.01 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.01 43 0 109 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 0.00 43 0 125 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.01 43 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.01 43 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 0.00 43 0 50 0
30DEC26 4.90 C 0.25 0.26 0.25 0.25 -0.01 44 42 142 +2
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.01 45 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 0.00 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.14 0.00 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 0.00 45 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.05 0.00 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 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 1.25 -0.01 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.18 0.00 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.11 0.00 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.04 0.00 43 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.98 0.00 43 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.01 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 +0.01 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 0.00 43 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 0.00 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.69 0.00 42 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 0.00 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 0.00 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.38 -0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.35 0.00 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 0.00 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 0.00 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.09 0.00 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 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 0.00 41 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.33 0.00 43 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.26 0.00 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.20 0.00 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 0.00 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 0.00 43 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.96 0.00 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 0.00 43 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 0.00 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.80 0.00 42 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.75 0.00 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 0.00 42 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 0.00 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.55 0.00 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.48 0.00 41 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.43 0.00 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.37 0.00 42 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.32 0.00 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 0.00 42 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 0.00 42 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
TOTAL CALL 435 16,913 +158
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 73 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 52 0 356 0
30JUL26 3.90 P 0.03 0.03 0.03 0.04 0.00 54 10 310 +10
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 234 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 -0.01 51 0 357 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.01 50 0 213 0
30JUL26 4.30 P 0.00 0.00 0.00 0.22 +0.01 53 0 367 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 -0.01 51 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.02 41 0 96 0
30JUL26 4.60 P 0.51 0.51 0.51 0.47 -0.01 58 10 145 -10
30JUL26 4.70 P 0.00 0.00 0.00 0.57 0.00 67 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.67 0.00 74 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 -0.01 71 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 -0.02 78 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.12 0.00 106 0 26 -500
30JUL26 5.50 P 0.00 0.00 0.00 1.36 -0.02 108 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 -0.01 122 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 -0.02 134 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 -0.02 146 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 -0.01 157 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.61 -0.02 168 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.86 -0.02 178 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.12 -0.01 208 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.37 -0.01 217 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 50 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 48 0 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 0.00 49 0 20 0
28AUG26 3.70 P 0.08 0.08 0.08 0.08 0.00 49 5 38 +5
28AUG26 3.80 P 0.00 0.00 0.00 0.10 -0.01 47 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 0.00 48 0 44 0
28AUG26 4.00 P 0.18 0.18 0.17 0.18 0.00 48 11 217 -10
28AUG26 4.10 P 0.00 0.00 0.00 0.22 -0.01 47 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 0.00 49 0 87 0
28AUG26 4.30 P 0.00 0.00 0.00 0.34 0.00 49 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.39 -0.02 46 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 -0.01 48 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.55 -0.01 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.63 -0.01 50 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 0.00 52 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 0.00 54 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.89 -0.01 51 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.14 +0.01 61 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.37 -0.01 60 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.62 0.00 67 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.87 -0.01 74 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.12 -0.01 80 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.37 0.00 86 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.62 -0.01 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.87 -0.01 97 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.12 -0.01 102 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.37 -0.01 106 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 45 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 48 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 47 0 59 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 0.00 47 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.01 48 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 0.00 46 0 103 0
29SEP26 4.00 P 0.25 0.25 0.25 0.25 -0.01 46 1 277 +1
29SEP26 4.10 P 0.00 0.00 0.00 0.30 -0.01 46 0 555 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 0.00 47 0 300 0
29SEP26 4.30 P 0.41 0.41 0.41 0.42 0.00 48 6 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 0.00 47 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 0.00 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 0.00 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 0.00 49 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 0.00 50 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 0.00 50 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.95 0.00 51 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.17 +0.01 53 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.40 +0.01 55 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.63 0.00 55 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.87 -0.01 56 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.12 -0.01 61 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.38 +0.01 70 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.63 0.00 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.87 -0.01 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.12 -0.01 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.38 0.00 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.62 -0.01 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.87 +0.01 88 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.12 -0.01 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.37 -0.01 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.62 +0.01 98 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.87 -0.01 101 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.12 +0.01 104 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.37 -0.01 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.62 +0.01 110 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 0.00 44 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29OCT26 3.50 P 0.12 0.12 0.12 0.12 +0.01 45 3 3 +3
29OCT26 3.60 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.18 +0.01 45 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.21 0.00 44 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 0.00 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 0.00 45 0 25 0
29OCT26 4.20 P 0.41 0.41 0.41 0.40 0.00 45 10 47 +10
29OCT26 4.30 P 0.00 0.00 0.00 0.46 +0.01 45 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 0.00 45 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.59 0.00 45 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 0.00 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.89 0.00 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.98 0.00 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.19 0.00 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.41 -0.01 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.64 -0.01 50 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 0.00 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 3.40 P 0.17 0.17 0.17 0.16 0.00 45 5 29 +5
30DEC26 3.50 P 0.00 0.00 0.00 0.19 +0.01 45 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 0.00 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 0.00 45 0 72 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 0.00 44 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 0.00 44 0 118 0
30DEC26 4.10 P 0.45 0.45 0.45 0.44 0.00 44 6 215 -6
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.01 45 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.55 0.00 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 0.00 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 +0.01 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 -0.01 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.81 -0.01 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.89 0.00 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.96 -0.01 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.04 -0.01 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 -0.01 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 -0.01 46 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 -0.01 46 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.90 -0.01 47 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.13 -0.01 46 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.38 0.00 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.63 0.00 53 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.87 -0.01 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.12 -0.01 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.38 0.00 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.62 -0.01 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.87 0.00 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.12 -0.01 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.37 -0.01 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.62 0.00 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.87 -0.01 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.12 0.00 75 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.37 -0.01 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.62 0.00 78 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.01 43 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 -0.01 42 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 0.00 43 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.01 43 0 19 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 0.00 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 0.00 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 0.00 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 0.00 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 0.00 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 0.00 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 -0.01 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 0.00 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.01 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 -0.01 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.11 0.00 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.30 -0.01 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 0.00 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 0.00 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.93 -0.02 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.16 0.00 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 0.00 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 0.00 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.87 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.12 -0.01 48 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.38 0.00 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.62 -0.01 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.87 0.00 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.12 -0.01 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.37 -0.01 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.62 0.00 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.87 -0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.12 0.00 63 0 0 0
29JUN27 3.10 P 0.20 0.20 0.19 0.19 +0.01 43 30 30 +30
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 0.00 42 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.01 42 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.50 -0.01 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 0.00 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 0.00 43 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 -0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.75 -0.03 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.02 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 -0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 -0.01 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.03 -0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.10 -0.01 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.18 0.00 43 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.36 -0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.56 -0.01 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 -0.01 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.97 -0.01 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.19 -0.01 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.65 -0.02 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.89 -0.01 44 0 0 0
TOTAL PUT 97 12,655 -462
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$ 98.900
24JUL26 65.00 C 0.00 0.00 0.00 34.25 +4.50 329 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 31.77 +4.52 307 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 29.27 +4.52 283 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 26.77 +4.51 259 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 24.25 +4.46 232 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 21.75 +4.26 209 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 19.26 +4.60 188 0 1 0
24JUL26 82.50 C 0.00 0.00 0.00 16.42 +4.18 91 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 13.94 +4.02 91 0 2 0
24JUL26 87.50 C 14.40 14.40 14.40 11.49 +3.74 89 1 4 -1
24JUL26 90.00 C 0.00 0.00 0.00 9.14 +3.29 90 0 23 0
24JUL26 92.50 C 7.80 10.00 7.80 6.94 +2.75 90 10 18 -6
24JUL26 95.00 C 6.00 7.50 6.00 5.03 +2.21 91 5 6 0
24JUL26 97.50 C 3.70 3.70 3.70 3.46 +1.57 92 4 8 +1
24JUL26 100.00 C 3.55 3.55 2.35 2.20 +1.04 92 11 95 -2
24JUL26 102.50 C 0.00 0.00 0.00 1.29 +0.61 91 0 105 0
24JUL26 105.00 C 1.10 1.10 0.90 0.71 +0.34 91 2 67 0
24JUL26 107.50 C 0.85 0.88 0.85 0.36 +0.16 90 6 8 +6
24JUL26 110.00 C 0.63 0.63 0.63 0.17 +0.07 90 2 20 +2
24JUL26 112.50 C 0.00 0.00 0.00 0.08 +0.03 91 0 7 0
24JUL26 115.00 C 0.00 0.00 0.00 0.03 0.00 90 0 2 0
24JUL26 117.50 C 0.00 0.00 0.00 0.02 +0.01 96 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 39.28 +4.50 191 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 36.70 +4.42 169 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 34.25 +4.48 162 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 31.81 +4.50 154 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 29.27 +4.41 138 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.77 +4.38 126 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 24.66 +4.72 138 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.82 +3.94 107 0 0 0
30JUL26 80.00 C 22.20 22.20 18.90 19.40 +4.36 100 4 6 +3
30JUL26 82.50 C 0.00 0.00 0.00 16.84 +3.64 85 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 14.35 +3.61 74 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 12.15 +3.32 74 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 10.40 +3.27 82 0 19 0
30JUL26 92.50 C 0.00 0.00 0.00 8.22 +2.59 74 0 53 0
30JUL26 95.00 C 7.00 7.00 7.00 6.56 +2.19 75 2 23 0
30JUL26 97.50 C 7.02 7.02 7.02 5.16 +1.80 75 3 26 0
30JUL26 100.00 C 4.00 5.00 4.00 3.94 +1.41 75 39 69 -12
30JUL26 102.50 C 4.45 4.59 3.00 2.99 +1.15 76 13 54 +3
30JUL26 105.00 C 0.00 0.00 0.00 2.18 +0.87 76 0 171 0
30JUL26 107.50 C 0.00 0.00 0.00 1.56 +0.64 76 0 51 0
30JUL26 110.00 C 1.80 1.80 1.65 1.08 +0.45 75 213 752 +192
30JUL26 112.50 C 0.00 0.00 0.00 0.74 +0.31 75 0 84 0
30JUL26 115.00 C 1.00 1.00 1.00 0.49 +0.21 75 1 50 +1
30JUL26 117.50 C 0.72 0.72 0.72 0.32 +0.14 75 1 33 0
30JUL26 120.00 C 0.70 0.70 0.35 0.21 +0.09 75 10 94 +5
30JUL26 122.50 C 0.00 0.00 0.00 0.13 +0.05 75 0 37 0
30JUL26 125.00 C 0.00 0.00 0.00 0.08 +0.03 75 0 45 0
30JUL26 127.50 C 0.00 0.00 0.00 0.05 +0.02 75 0 5 0
30JUL26 130.00 C 0.00 0.00 0.00 0.03 +0.01 75 0 141 0
30JUL26 132.50 C 0.08 0.08 0.08 0.02 +0.01 76 10 40 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 113 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 82 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 126 0 37 0
31JUL26 65.00 C 0.00 0.00 0.00 34.25 +4.43 152 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 31.81 +4.34 145 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 29.27 +4.41 130 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 26.86 +4.45 125 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 24.66 +4.34 130 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 21.94 +4.06 107 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 19.44 +3.85 96 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 17.14 +3.94 93 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 14.47 +3.55 75 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 12.31 +3.26 75 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 10.40 +2.95 77 0 6 0
31JUL26 92.50 C 0.00 0.00 0.00 8.46 +2.56 75 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 6.83 +2.16 75 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 5.41 +1.79 75 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 4.21 +1.42 75 0 5 0
31JUL26 102.50 C 0.00 0.00 0.00 3.27 +1.19 76 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 2.45 +0.93 76 0 2 0
31JUL26 107.50 C 0.00 0.00 0.00 1.79 +0.70 76 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 1.29 +0.52 76 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 0.91 +0.37 76 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 0.63 +0.26 75 0 0 0
31JUL26 117.50 C 0.00 0.00 0.00 0.43 - 75 0 0 -
28AUG26 60.00 C 41.05 41.05 41.05 39.70 +4.39 100 1 1 0
28AUG26 62.50 C 0.00 0.00 0.00 37.21 +4.29 94 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 34.91 +4.35 93 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 32.36 +4.69 84 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 30.15 +3.99 84 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 27.27 +3.50 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 25.48 +3.63 77 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 23.43 +3.67 77 0 0 0
28AUG26 80.00 C 21.00 21.00 21.00 21.00 +3.53 71 1 0 -1
28AUG26 82.50 C 0.00 0.00 0.00 19.65 +3.86 78 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 17.76 +3.62 77 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 15.52 +2.91 71 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 13.91 +2.72 71 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 12.79 +2.91 74 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 11.04 +2.30 71 0 1 0
28AUG26 97.50 C 10.04 11.78 10.00 10.02 +2.27 73 5 4 -3
28AUG26 100.00 C 0.00 0.00 0.00 8.65 +1.81 71 0 16 0
28AUG26 102.50 C 7.82 8.71 7.82 7.67 +1.68 72 2 32 +2
28AUG26 105.00 C 7.30 7.30 7.10 6.79 +1.60 72 3 18 +3
28AUG26 107.50 C 6.96 6.96 6.96 5.96 +1.47 73 1 66 0
28AUG26 110.00 C 6.12 6.12 5.43 5.19 +1.32 72 3 32 +1
28AUG26 112.50 C 0.00 0.00 0.00 4.50 +1.17 72 0 2 0
28AUG26 115.00 C 5.00 5.05 5.00 3.89 +1.04 72 2 17 +2
28AUG26 117.50 C 0.00 0.00 0.00 3.35 +0.91 72 0 20 0
28AUG26 120.00 C 3.70 3.70 3.70 2.88 +0.80 72 2 183 0
28AUG26 122.50 C 0.00 0.00 0.00 2.47 +0.70 72 0 32 0
28AUG26 125.00 C 2.63 2.63 2.63 2.11 +0.61 72 1 20 +1
28AUG26 127.50 C 0.00 0.00 0.00 1.80 +0.53 72 0 55 0
28AUG26 130.00 C 2.30 2.30 2.30 1.53 +0.46 72 1 152 0
28AUG26 132.50 C 0.00 0.00 0.00 1.30 +0.40 72 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.10 +0.34 72 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 0.93 +0.29 72 0 75 0
28AUG26 140.00 C 1.29 1.29 1.29 0.79 +0.25 72 3 33 +3
28AUG26 142.50 C 0.00 0.00 0.00 0.66 +0.21 72 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.56 +0.18 72 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.47 +0.16 72 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.39 +0.13 71 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.33 +0.11 72 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.28 +0.10 72 0 15 0
28AUG26 157.50 C 0.85 0.85 0.85 0.23 +0.08 71 4 19 +2
28AUG26 160.00 C 0.00 0.00 0.00 0.19 +0.06 71 0 48 0
29SEP26 60.00 C 0.00 0.00 0.00 40.41 +4.27 86 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 37.96 +4.32 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.61 +3.89 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.19 +4.13 73 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.98 +3.84 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.04 +3.84 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.10 +3.48 73 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.92 +3.12 70 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 23.38 +3.42 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 21.59 +3.59 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 19.89 +3.61 71 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 18.24 +3.21 70 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 16.74 +3.10 70 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 15.29 +2.71 69 0 0 0
29SEP26 95.00 C 14.00 14.00 14.00 14.08 +2.59 70 2 2 0
29SEP26 97.50 C 0.00 0.00 0.00 12.58 +2.08 68 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 11.52 +1.93 68 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 10.55 +1.82 69 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 9.75 +1.87 70 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 8.88 +1.77 70 0 150 0
29SEP26 110.00 C 9.50 9.50 9.50 8.04 +1.64 70 1 16 +1
29SEP26 112.50 C 8.07 8.07 8.07 7.27 +1.52 69 15 115 +15
29SEP26 115.00 C 7.40 7.40 7.40 6.57 +1.40 69 15 211 +9
29SEP26 117.50 C 0.00 0.00 0.00 5.93 +1.43 69 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 5.34 +1.31 69 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 4.67 +1.06 68 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 4.20 +0.97 68 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 3.77 +0.88 68 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 3.38 +0.80 68 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 3.04 +0.74 68 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 2.72 +0.67 68 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 2.44 +0.61 68 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 2.18 +0.55 68 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.95 +0.50 68 0 1 0
29SEP26 145.00 C 2.80 3.00 2.80 1.79 +0.50 69 3 24 +1
29SEP26 147.50 C 0.00 0.00 0.00 1.56 +0.41 68 0 15 0
29SEP26 150.00 C 2.56 2.56 2.56 1.39 +0.37 68 2 5 +1
29SEP26 152.50 C 0.00 0.00 0.00 1.24 +0.34 68 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.11 +0.31 68 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.99 +0.28 68 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.88 +0.25 68 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.78 +0.22 68 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.70 +0.19 68 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.64 +0.18 69 0 0 0
29SEP26 170.00 C 1.53 1.53 1.53 0.55 +0.16 68 15 15 +15
29SEP26 172.50 C 1.39 1.61 1.39 0.49 +0.14 68 15 65 +2
29OCT26 65.00 C 0.00 0.00 0.00 36.28 +4.13 71 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.11 +3.55 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 31.97 +3.55 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.95 +3.50 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 28.21 +4.04 68 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 26.37 +3.69 68 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 24.80 +3.93 69 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.00 +3.39 68 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 21.51 +3.25 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.04 +3.33 68 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.63 +3.13 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.21 +2.85 67 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.12 +2.65 68 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 14.63 +2.15 66 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 13.59 +2.02 67 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 12.64 +1.92 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 11.75 +1.90 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 10.92 +1.87 68 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 10.11 +1.80 68 0 3 0
29OCT26 112.50 C 0.00 0.00 0.00 9.31 +1.69 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.57 +1.59 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.88 +1.49 67 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 7.25 +1.40 67 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 6.66 +1.30 67 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 6.11 +1.21 67 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 41.96 +3.92 69 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.87 +3.85 68 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.84 +3.78 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.88 +3.70 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.98 +3.61 66 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 32.16 +3.51 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 30.41 +3.41 65 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 28.74 +3.30 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.15 +3.18 65 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.65 +3.07 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.22 +3.23 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 22.88 +3.10 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.17 +2.54 63 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 20.68 +3.14 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.91 +2.38 68 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.76 +2.26 67 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 17.53 +2.59 67 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 16.54 +2.24 67 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 15.68 +2.27 67 0 157 0
30DEC26 107.50 C 14.64 14.64 14.64 14.53 +2.01 66 15 452 +15
30DEC26 110.00 C 0.00 0.00 0.00 13.72 +1.89 66 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 13.07 +1.70 67 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 12.29 +1.61 67 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 11.56 +1.53 67 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 10.87 +1.45 66 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 10.21 +1.37 66 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 9.60 +1.30 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.02 +1.23 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.48 +1.16 66 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 7.97 +1.10 66 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 7.49 +1.04 66 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 7.03 +0.98 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.61 +0.93 66 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 6.21 +0.88 66 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 5.83 +0.83 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 5.48 +0.78 66 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 5.14 +0.73 66 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 4.83 +0.69 66 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 4.54 +0.66 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 4.27 +0.62 66 0 0 0
30DEC26 160.00 C 5.70 5.70 5.70 4.01 +0.59 66 1 63 +1
30DEC26 162.50 C 0.00 0.00 0.00 3.76 +0.55 66 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 3.54 +0.52 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 3.32 +0.48 66 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.12 +0.46 66 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 2.93 +0.43 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 43.76 +3.83 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.84 +3.77 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.98 +3.69 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 38.19 +3.61 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 36.46 +3.53 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.81 +3.44 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.22 +3.34 63 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.70 +3.25 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.26 +3.16 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.88 +3.05 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.57 +2.95 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.33 +2.86 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.15 +2.10 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.03 +1.96 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 23.02 +2.84 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.37 +2.20 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.35 +2.14 64 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 20.45 +2.50 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.54 +2.55 65 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.43 +2.18 64 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.64 +2.10 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.89 +2.17 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 16.16 +1.87 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 15.41 +1.74 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 14.69 +1.66 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.01 +1.60 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 13.36 +1.54 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.74 +1.47 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.15 +1.41 64 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 11.59 +1.36 64 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.05 +1.30 64 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.54 +1.25 64 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 10.05 +1.19 64 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 9.59 +1.14 64 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 9.15 +1.10 64 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 8.73 +1.05 64 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 8.33 +1.01 64 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 7.95 +0.97 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 7.59 +0.93 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.24 +0.88 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.91 +0.85 64 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 6.60 +0.81 64 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 6.30 +0.78 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 6.02 +0.75 64 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 5.75 +0.72 64 0 24 0
30MAR27 172.50 C 0.00 0.00 0.00 5.49 +0.69 64 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 45.60 +3.78 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.82 +3.71 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 42.10 +3.63 63 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 40.44 +3.56 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.85 +3.48 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 37.32 +3.40 62 0 0 0
29JUN27 75.00 C 37.50 37.60 37.50 35.86 +3.32 62 2 4 0
29JUN27 77.50 C 0.00 0.00 0.00 34.46 +3.24 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 33.12 +3.16 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 31.83 +3.07 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.62 +2.99 62 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 29.45 +2.90 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.34 +2.72 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 27.36 +2.72 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.35 +2.65 63 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 25.38 +2.57 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.46 +2.50 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 23.58 +2.43 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 22.74 +2.55 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.94 +2.51 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.99 +2.28 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 20.24 +2.16 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 19.52 +2.16 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.85 +2.17 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.13 +2.11 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 17.44 +2.06 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 16.77 +1.99 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.14 +1.94 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 15.53 +1.89 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.94 +1.83 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.38 +1.78 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.83 +1.72 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.32 +1.68 63 0 12 0
TOTAL CALL 452 7,900 +262
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 155 0 18 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 125 0 0 0
24JUL26 80.00 P 0.05 0.05 0.05 0.01 -0.04 110 1 2 -1
24JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.12 95 0 2 0
24JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.28 93 0 35 0
24JUL26 87.50 P 0.00 0.00 0.00 0.08 -0.57 90 0 23 0
24JUL26 90.00 P 0.25 0.26 0.25 0.23 -0.94 91 7 11 -5
24JUL26 92.50 P 0.48 0.48 0.48 0.53 -1.46 90 1 16 +1
24JUL26 95.00 P 0.86 0.88 0.85 1.05 -2.19 88 11 13 +10
24JUL26 97.50 P 0.00 0.00 0.00 1.93 -2.78 88 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 3.20 -3.34 89 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 4.86 -3.49 90 0 2 0
24JUL26 105.00 P 0.00 0.00 0.00 6.96 -3.78 99 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 8.93 -4.14 89 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 11.25 -4.31 90 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 13.66 -4.27 89 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 16.12 -4.29 90 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 18.67 -4.23 117 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 21.10 -4.30 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 23.60 -4.30 0 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 26.10 -4.30 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 102 0 37 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 17 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.04 77 0 17 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.08 75 0 35 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 -0.16 75 0 96 0
30JUL26 80.00 P 0.16 0.22 0.16 0.11 -0.27 75 6 85 -6
30JUL26 82.50 P 0.25 0.29 0.25 0.22 -0.44 75 2 93 -2
30JUL26 85.00 P 0.40 0.50 0.40 0.41 -0.67 75 20 96 -1
30JUL26 87.50 P 0.69 0.69 0.69 0.71 -0.92 75 30 50 +19
30JUL26 90.00 P 0.98 1.16 0.81 1.11 -1.31 74 18 65 +6
30JUL26 92.50 P 2.18 2.18 1.46 1.70 -1.74 73 16 101 -4
30JUL26 95.00 P 2.02 2.02 2.01 2.52 -2.17 73 13 23 -4
30JUL26 97.50 P 0.00 0.00 0.00 3.55 -2.60 72 0 43 0
30JUL26 100.00 P 4.18 4.50 4.18 4.91 -2.89 74 21 95 +9
30JUL26 102.50 P 6.16 6.16 6.16 6.57 -3.06 76 1 18 -1
30JUL26 105.00 P 0.00 0.00 0.00 8.16 -3.46 74 0 180 0
30JUL26 107.50 P 0.00 0.00 0.00 10.05 -3.68 74 0 73 0
30JUL26 110.00 P 0.00 0.00 0.00 12.09 -3.86 74 0 19 0
30JUL26 112.50 P 0.00 0.00 0.00 14.26 -3.99 74 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 16.52 -4.03 74 0 6 0
30JUL26 117.50 P 0.00 0.00 0.00 19.12 -3.78 86 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 21.25 -4.22 74 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 23.88 -4.05 89 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 26.14 -4.27 74 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 28.77 -4.13 95 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 31.10 -4.30 0 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 33.60 -4.30 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 36.10 -4.30 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 38.60 -4.30 0 0 0 -1
30JUL26 140.00 P 0.00 0.00 0.00 41.10 -4.30 0 0 0 -1
30JUL26 142.50 P 0.00 0.00 0.00 43.60 -4.30 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 46.10 -4.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 48.60 -4.30 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 51.10 -4.30 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 53.60 -4.30 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 56.10 -4.30 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 58.60 -4.30 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 61.10 -4.30 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 63.60 -4.30 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 66.10 -4.30 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 68.60 -4.30 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 71.10 -4.30 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 73.60 -4.30 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.05 79 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.10 77 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 0.08 -0.19 76 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 0.15 -0.34 75 0 1 0
31JUL26 82.50 P 0.00 0.00 0.00 0.29 -0.53 75 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.52 -0.73 75 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 0.86 -1.00 75 0 1 0
31JUL26 90.00 P 0.00 0.00 0.00 1.31 -1.36 75 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 1.96 -1.73 74 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 2.78 -2.14 73 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 3.90 -2.53 74 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 5.21 -2.83 74 0 0 0
31JUL26 102.50 P 6.04 6.04 6.04 6.71 -3.13 74 10 10 +10
31JUL26 105.00 P 0.00 0.00 0.00 8.42 -3.38 75 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 10.28 -3.60 75 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 12.29 -3.79 75 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 14.42 -3.83 75 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 16.61 -4.03 73 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 19.12 - 81 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.09 -0.07 72 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.14 -0.12 71 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.23 -0.17 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.36 -0.24 72 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.54 -0.33 72 0 144 0
28AUG26 72.50 P 0.00 0.00 0.00 0.77 -0.44 72 0 46 0
28AUG26 75.00 P 0.00 0.00 0.00 1.06 -0.54 72 0 6 0
28AUG26 77.50 P 1.36 1.36 1.34 1.46 -0.61 72 35 104 +30
28AUG26 80.00 P 1.92 1.92 1.70 1.94 -0.76 72 4 11 -4
28AUG26 82.50 P 0.00 0.00 0.00 2.41 -0.93 71 0 23 0
28AUG26 85.00 P 0.00 0.00 0.00 3.01 -1.18 70 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 3.76 -1.36 70 0 22 0
28AUG26 90.00 P 0.00 0.00 0.00 4.64 -1.60 70 0 47 0
28AUG26 92.50 P 5.21 5.21 5.21 5.61 -1.83 70 13 53 +12
28AUG26 95.00 P 7.00 7.00 7.00 6.80 -2.00 71 2 117 -2
28AUG26 97.50 P 0.00 0.00 0.00 8.07 -2.21 71 0 34 0
28AUG26 100.00 P 9.50 9.50 9.50 9.43 -2.47 71 1 32 0
28AUG26 102.50 P 11.31 11.31 10.74 10.90 -2.69 71 41 47 +40
28AUG26 105.00 P 0.00 0.00 0.00 12.60 -2.72 72 3 29 +3
28AUG26 107.50 P 0.00 0.00 0.00 14.19 -2.96 72 3 17 +3
28AUG26 110.00 P 0.00 0.00 0.00 15.90 -3.19 71 0 22 0
28AUG26 112.50 P 0.00 0.00 0.00 17.98 -3.12 74 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 19.65 -3.33 72 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 21.42 -3.63 70 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 23.91 -3.51 74 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 26.03 -3.52 75 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 28.11 -3.50 74 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 30.32 -3.52 74 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 32.69 -3.64 76 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 34.96 -3.77 77 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 37.42 -3.81 80 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 39.51 -3.89 76 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 41.86 -4.08 76 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 44.21 -4.04 76 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 46.58 -4.15 76 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 48.94 -4.18 75 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 51.23 -4.25 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 53.76 -4.18 73 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 56.39 -4.03 80 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 58.65 -4.26 71 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 61.13 -4.27 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.44 -0.20 69 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.62 -0.26 69 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.84 -0.31 69 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 1.11 -0.37 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.41 -0.54 68 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 1.90 -0.52 69 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 2.31 -0.69 68 0 31 0
29SEP26 77.50 P 0.00 0.00 0.00 2.83 -0.86 67 0 48 0
29SEP26 80.00 P 0.00 0.00 0.00 3.50 -0.95 67 0 71 0
29SEP26 82.50 P 0.00 0.00 0.00 4.18 -1.13 67 0 67 0
29SEP26 85.00 P 5.69 5.69 5.69 5.03 -1.23 67 1 41 0
29SEP26 87.50 P 5.89 5.89 5.89 5.90 -1.42 67 3 11 -3
29SEP26 90.00 P 7.13 7.13 7.13 6.92 -1.56 67 1 35 -1
29SEP26 92.50 P 8.30 8.30 8.10 8.05 -1.82 67 2 20 -1
29SEP26 95.00 P 8.50 8.88 8.48 9.30 -1.96 67 3 8 0
29SEP26 97.50 P 0.00 0.00 0.00 10.60 -2.15 67 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 12.02 -2.14 68 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 13.53 -2.63 68 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 15.12 -2.70 69 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 16.75 -2.48 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.58 -2.73 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 20.36 -3.09 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 22.28 -2.92 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 24.05 -3.28 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 26.01 -3.22 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 27.70 -3.44 68 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 30.08 -3.51 71 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 32.21 -3.77 71 0 23 0
29SEP26 130.00 P 34.60 34.60 34.60 34.46 -3.55 72 3 13 +3
29SEP26 132.50 P 0.00 0.00 0.00 36.53 -3.68 72 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 38.95 -3.03 74 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 41.26 -3.46 75 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 43.51 -3.49 75 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 45.45 -3.90 73 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.97 -3.73 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 49.95 -4.01 72 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 52.27 -4.24 72 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 54.86 -4.00 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 57.33 -3.77 77 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 59.61 -3.62 76 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 61.70 -4.28 71 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 64.33 -3.89 75 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 66.50 -4.15 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 69.26 -3.78 78 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 71.51 -4.13 75 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 73.73 -4.18 69 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.40 -0.44 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.80 -0.57 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.30 -0.64 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.86 -0.61 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.44 -0.73 66 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.16 -0.78 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.74 -1.08 65 0 8 0
29OCT26 82.50 P 0.00 0.00 0.00 5.60 -1.12 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.48 -1.30 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.47 -1.44 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.53 -1.64 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.71 -1.79 65 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.99 -1.93 65 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 12.35 -2.07 65 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 13.79 -2.21 66 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.31 -2.14 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.05 -2.48 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.49 -2.45 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.43 -2.75 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 21.94 -2.93 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.79 -2.96 67 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 25.62 -2.94 67 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.60 -3.44 68 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 29.67 -3.10 69 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 31.53 -3.56 68 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.90 -0.50 65 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 2.33 -0.62 65 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 2.83 -0.69 65 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.40 -0.78 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.99 -0.93 64 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.72 -0.95 64 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 5.46 -1.12 64 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.29 -1.20 64 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 7.20 -1.28 64 0 25 0
30DEC26 82.50 P 8.60 8.60 8.60 8.11 -1.47 64 1 19 0
30DEC26 85.00 P 0.00 0.00 0.00 9.17 -1.51 64 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 10.26 -1.60 64 0 2 0
30DEC26 90.00 P 11.00 11.00 11.00 11.36 -1.79 64 1 151 +1
30DEC26 92.50 P 0.00 0.00 0.00 12.61 -1.84 64 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 13.90 -1.89 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.36 -1.97 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 16.82 -2.02 64 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 18.36 -2.51 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 19.99 -2.58 65 0 156 0
30DEC26 107.50 P 0.00 0.00 0.00 21.66 -2.91 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 23.82 -2.42 67 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 25.38 -2.16 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.85 -2.86 66 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.74 -2.71 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 30.44 -2.79 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 32.67 -2.45 67 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 34.33 -3.19 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 36.28 -3.10 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 38.27 -3.37 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 40.40 -3.36 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 42.39 -3.30 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 44.56 -3.65 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 46.62 -3.77 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 48.83 -3.77 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 50.89 -3.97 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 53.19 -3.73 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 55.33 -3.92 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 57.70 -3.75 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 59.73 -4.02 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 61.85 -4.16 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 64.38 -3.72 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 66.54 -4.14 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 68.97 -4.05 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 71.35 -3.97 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 73.57 -4.11 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 76.07 -3.79 71 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.26 -0.65 62 0 1 0
30MAR27 62.50 P 3.55 3.55 3.55 3.86 -0.71 62 1 15 -1
30MAR27 65.00 P 0.00 0.00 0.00 4.46 -0.87 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.22 -0.87 62 0 0 0
30MAR27 70.00 P 5.70 5.70 5.70 5.98 -0.98 62 1 2 0
30MAR27 72.50 P 6.40 6.40 6.40 6.77 -1.13 62 1 22 0
30MAR27 75.00 P 0.00 0.00 0.00 7.70 -1.14 62 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 8.64 -1.24 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.58 -1.42 62 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.70 -1.44 62 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 11.83 -1.45 62 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.96 -1.64 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 14.16 -1.76 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 15.48 -1.77 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.96 -1.77 62 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 18.29 -1.97 62 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 19.79 -2.04 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 21.34 -2.12 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.17 -2.00 63 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 24.61 -2.37 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 26.26 -2.51 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.01 -2.49 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.78 -2.59 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 31.61 -2.67 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 33.45 -2.76 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 35.32 -2.85 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.24 -2.86 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 39.18 -2.96 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 41.16 -3.01 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 43.15 -3.08 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 45.16 -3.22 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 47.14 -3.36 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 49.26 -3.29 65 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 51.31 -3.52 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 53.27 -3.58 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 55.42 -3.60 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 57.60 -3.62 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 59.98 -3.13 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 62.18 -3.47 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 64.38 -3.52 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 66.61 -3.52 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 68.80 -3.47 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 71.02 -3.37 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 73.27 -3.50 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 75.57 -3.47 67 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 77.72 -3.60 67 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.60 -0.76 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.32 -0.85 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.10 -0.67 61 0 44 0
29JUN27 67.50 P 0.00 0.00 0.00 6.89 -0.79 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.76 -0.88 61 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.72 -1.19 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.68 -0.96 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.66 -1.13 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.80 -1.14 61 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 12.95 -1.15 61 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 14.10 -1.26 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.26 -1.45 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.60 -1.52 60 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 17.96 -1.62 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 19.39 -1.69 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.86 -1.78 61 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 22.38 -1.97 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 23.94 -2.07 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 25.70 -2.01 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 27.37 -2.08 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 29.08 -2.12 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 30.91 -2.11 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.70 -2.17 62 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 34.33 -2.50 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.07 -2.62 62 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 38.04 -2.54 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.89 -2.52 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 41.89 -2.06 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.82 -3.43 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 45.77 -2.74 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 47.79 -1.96 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.74 -2.03 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 51.73 -2.10 64 0 0 0
TOTAL PUT 277 6,803 +109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 113.600
24JUL26 87.50 C 0.00 0.00 0.00 26.11 -3.81 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 23.88 -3.54 186 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 21.36 -3.49 165 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 18.92 -3.48 155 0 32 0
24JUL26 97.50 C 18.00 18.00 18.00 16.29 -3.62 121 1 68 0
24JUL26 100.00 C 0.00 0.00 0.00 13.78 -3.65 103 0 3 0
24JUL26 102.50 C 0.00 0.00 0.00 11.46 -3.38 103 1 32 0
24JUL26 105.00 C 0.00 0.00 0.00 8.92 -3.31 82 0 113 0
24JUL26 107.50 C 0.00 0.00 0.00 6.37 -3.54 60 0 84 0
24JUL26 110.00 C 5.01 5.01 5.01 4.28 -2.94 59 32 121 -30
24JUL26 112.50 C 3.77 3.77 2.18 2.42 -2.62 54 425 839 +137
24JUL26 115.00 C 3.17 3.17 1.08 1.27 -2.17 55 2,593 1,915 +1,038
24JUL26 117.50 C 0.86 1.46 0.50 0.55 -1.55 55 1,832 1,817 +596
24JUL26 120.00 C 1.25 1.25 0.20 0.20 -0.96 55 2,258 2,203 +49
24JUL26 122.50 C 0.20 0.32 0.12 0.06 -0.51 54 264 1,908 +24
24JUL26 125.00 C 0.17 0.18 0.07 0.02 -0.23 56 1,285 1,821 +655
24JUL26 127.50 C 0.10 0.10 0.04 0.01 -0.09 61 86 347 -32
24JUL26 130.00 C 0.04 0.04 0.02 0.01 -0.03 70 28 458 -9
24JUL26 132.50 C 0.02 0.02 0.02 0.01 -0.01 79 10 406 0
24JUL26 135.00 C 0.02 0.02 0.02 0.01 0.00 87 10 681 -10
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
24JUL26 140.00 C 0.04 0.04 0.04 0.01 0.00 104 1 240 0
30JUL26 60.00 C 0.00 0.00 0.00 54.15 -3.25 249 0 592 0
30JUL26 62.50 C 0.00 0.00 0.00 51.11 -3.87 0 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 48.61 -4.14 0 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 46.46 -3.84 191 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 44.06 -3.56 188 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 41.36 -3.66 157 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 38.86 -3.64 146 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 36.37 -3.95 137 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 33.64 -4.16 0 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 31.15 -3.86 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 28.97 -3.29 116 100 1,285 0
30JUL26 87.50 C 26.50 26.50 26.50 26.16 -4.20 58 100 286 0
30JUL26 90.00 C 0.00 0.00 0.00 24.37 -3.05 116 0 4,156 0
30JUL26 92.50 C 24.00 24.00 20.50 21.80 -3.51 103 4 4,096 -1
30JUL26 95.00 C 19.90 19.90 19.90 19.23 -3.35 89 1 6,054 0
30JUL26 97.50 C 18.00 18.00 18.00 16.67 -3.24 77 1 2,255 0
30JUL26 100.00 C 16.87 16.87 15.23 13.78 -3.65 48 2 6,808 0
30JUL26 102.50 C 0.00 0.00 0.00 11.46 -3.38 49 0 5,162 0
30JUL26 105.00 C 10.71 10.71 9.50 9.29 -3.38 50 34 11,586 0
30JUL26 107.50 C 9.10 9.10 8.00 7.34 -2.77 52 8 3,759 -8
30JUL26 110.00 C 5.96 6.34 5.10 5.20 -2.90 45 249 11,349 -1
30JUL26 112.50 C 4.55 4.55 3.51 3.82 -2.63 47 417 7,351 -129
30JUL26 115.00 C 2.77 3.95 2.46 2.65 -2.07 48 2,119 9,489 -71
30JUL26 117.50 C 1.30 2.60 1.30 1.74 -1.74 48 964 7,381 +6
30JUL26 120.00 C 1.25 1.88 1.00 1.08 -1.34 48 2,486 11,326 +233
30JUL26 122.50 C 0.93 1.22 0.70 0.64 -0.98 48 863 4,361 -272
30JUL26 125.00 C 0.63 0.75 0.44 0.36 -0.68 48 642 9,690 -212
30JUL26 127.50 C 0.44 0.53 0.29 0.19 -0.46 47 1,033 4,860 +516
30JUL26 130.00 C 0.23 0.36 0.18 0.10 -0.29 48 1,012 5,737 +270
30JUL26 132.50 C 0.20 0.20 0.12 0.05 -0.17 48 42 3,916 +28
30JUL26 135.00 C 0.13 0.13 0.10 0.03 -0.09 49 34 8,986 -31
30JUL26 137.50 C 0.07 0.07 0.07 0.01 -0.06 47 88 4,399 -88
30JUL26 140.00 C 0.06 0.06 0.03 0.01 -0.03 51 391 7,243 +97
30JUL26 142.50 C 0.04 0.04 0.04 0.01 -0.01 55 6 2,256 -6
30JUL26 145.00 C 0.02 0.02 0.02 0.01 0.00 59 150 2,579 +72
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,042 0
30JUL26 150.00 C 0.01 0.01 0.01 0.01 0.00 67 11 5,851 -11
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,583 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,641 0
30JUL26 157.50 C 0.02 0.02 0.02 0.01 0.00 77 5 2,258 -5
30JUL26 160.00 C 0.02 0.02 0.02 0.01 0.00 80 9 3,960 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,292 0
30JUL26 167.50 C 0.01 0.02 0.01 0.01 0.00 90 5 3,299 -1
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,022 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 102 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 105 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 107 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 110 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 113 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 116 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 118 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 123 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 126 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 131 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2,228 0
31JUL26 90.00 C 0.00 0.00 0.00 24.37 -3.09 109 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 21.80 -3.51 97 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 19.23 -3.35 84 0 1 0
31JUL26 97.50 C 0.00 0.00 0.00 16.67 -3.24 72 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 13.84 -3.59 49 0 2 0
31JUL26 102.50 C 0.00 0.00 0.00 11.52 -3.32 49 1 2 +1
31JUL26 105.00 C 0.00 0.00 0.00 9.59 -3.08 55 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 7.51 -2.88 52 0 5 0
31JUL26 110.00 C 6.00 6.60 5.84 5.72 -2.76 51 51 89 +29
31JUL26 112.50 C 4.84 4.84 4.56 4.19 -2.26 50 116 205 +113
31JUL26 115.00 C 3.38 3.69 2.64 2.89 -2.04 49 311 464 +57
31JUL26 117.50 C 2.49 2.67 1.99 2.02 -1.63 49 170 136 -21
31JUL26 120.00 C 1.71 2.00 1.40 1.32 -1.29 49 222 369 -27
31JUL26 122.50 C 1.10 1.42 0.83 0.82 -0.97 49 133 341 +1
31JUL26 125.00 C 0.79 0.81 0.60 0.49 -0.69 49 655 926 +541
31JUL26 127.50 C 0.60 0.60 0.54 0.29 -0.47 49 16 224 -4
31JUL26 130.00 C 0.37 0.37 0.37 0.16 -0.31 49 20 110 0
31JUL26 132.50 C 0.27 0.27 0.20 0.09 -0.19 49 72 156 +47
31JUL26 135.00 C 0.16 0.16 0.16 0.05 -0.11 50 1 133 0
31JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.06 51 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 10 0
28AUG26 60.00 C 0.00 0.00 0.00 54.15 -3.45 109 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 51.72 -3.39 106 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 49.13 -3.62 95 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 46.46 -3.84 79 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 44.06 -3.56 80 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 41.69 -3.52 80 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 38.86 -3.91 53 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 36.73 -3.59 71 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 34.37 -3.52 70 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 31.77 -3.69 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 29.17 -3.83 54 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 27.05 -3.53 59 0 171 0
28AUG26 90.00 C 0.00 0.00 0.00 24.94 -3.23 61 0 677 0
28AUG26 92.50 C 0.00 0.00 0.00 22.51 -3.33 56 0 1,182 0
28AUG26 95.00 C 0.00 0.00 0.00 20.27 -2.66 54 0 2,274 0
28AUG26 97.50 C 0.00 0.00 0.00 18.06 -2.65 52 0 3,153 0
28AUG26 100.00 C 16.60 16.60 16.00 15.83 -3.17 49 21 2,422 +21
28AUG26 102.50 C 0.00 0.00 0.00 14.00 -2.70 49 1 3,627 -1
28AUG26 105.00 C 13.00 13.00 12.79 12.17 -2.67 49 48 2,659 -12
28AUG26 107.50 C 11.07 11.07 10.22 10.25 -2.79 46 24 2,389 +23
28AUG26 110.00 C 9.50 10.45 8.60 8.95 -2.46 48 165 6,145 -66
28AUG26 112.50 C 8.11 8.11 8.11 7.58 -2.31 47 10 3,158 0
28AUG26 115.00 C 6.80 7.00 6.39 6.36 -2.13 47 24 2,073 -2
28AUG26 117.50 C 5.96 6.00 5.39 5.29 -1.92 47 132 1,357 -2
28AUG26 120.00 C 5.00 5.49 4.30 4.36 -1.74 47 682 8,212 +136
28AUG26 122.50 C 4.18 4.60 3.67 3.56 -1.64 46 222 1,466 +89
28AUG26 125.00 C 3.52 3.70 3.15 2.89 -1.44 46 284 5,441 +121
28AUG26 127.50 C 3.03 3.34 2.58 2.32 -1.27 46 340 3,657 -98
28AUG26 130.00 C 2.46 2.80 2.15 1.85 -1.10 46 356 9,128 +17
28AUG26 132.50 C 2.12 2.12 1.83 1.47 -0.94 46 14 4,052 +2
28AUG26 135.00 C 1.80 1.98 1.50 1.15 -0.80 46 563 3,583 -167
28AUG26 137.50 C 1.39 1.42 1.37 0.90 -0.67 46 6 1,655 +4
28AUG26 140.00 C 1.17 1.42 1.03 0.70 -0.56 46 2,257 4,638 +1,692
28AUG26 142.50 C 0.95 1.09 0.95 0.54 -0.46 46 233 3,492 -68
28AUG26 145.00 C 0.86 0.94 0.72 0.41 -0.38 46 77 3,392 +31
28AUG26 147.50 C 0.70 0.80 0.63 0.31 -0.32 46 47 2,039 +44
28AUG26 150.00 C 0.61 0.70 0.54 0.23 -0.26 46 188 9,342 +9
28AUG26 152.50 C 0.00 0.00 0.00 0.18 -0.20 46 0 3,077 0
28AUG26 155.00 C 0.45 0.45 0.45 0.13 -0.17 46 50 2,867 +50
28AUG26 157.50 C 0.41 0.41 0.41 0.10 -0.13 46 1 695 +1
28AUG26 160.00 C 0.30 0.30 0.30 0.08 -0.10 46 10 1,875 0
28AUG26 162.50 C 0.00 0.00 0.00 0.06 -0.08 47 0 762 0
28AUG26 165.00 C 0.00 0.00 0.00 0.04 -0.06 46 0 2,028 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 -0.05 46 0 538 0
28AUG26 170.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 506 0
28AUG26 172.50 C 0.15 0.15 0.15 0.01 -0.04 44 30 404 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 968 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 727 0
28AUG26 182.50 C 0.09 0.09 0.09 0.01 0.00 49 5 484 +5
28AUG26 185.00 C 0.10 0.10 0.10 0.01 0.00 51 15 343 0
28AUG26 187.50 C 0.09 0.09 0.09 0.01 0.00 52 45 260 0
28AUG26 190.00 C 0.08 0.08 0.07 0.01 0.00 53 59 362 0
28AUG26 192.50 C 0.07 0.07 0.06 0.01 0.00 54 73 168 +73
28AUG26 195.00 C 0.07 0.07 0.07 0.01 0.00 56 10 341 +10
28AUG26 197.50 C 0.05 0.05 0.05 0.01 0.00 57 13 195 0
28AUG26 200.00 C 0.05 0.05 0.05 0.01 0.00 58 9 756 +9
29SEP26 60.00 C 0.00 0.00 0.00 54.15 -3.95 73 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 51.72 -4.04 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.51 -3.79 77 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 46.82 -3.79 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.67 -3.50 71 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 42.22 -3.51 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 39.80 -3.50 65 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 37.37 -3.65 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 34.97 -3.49 59 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 32.38 -3.66 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.37 -3.31 56 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 28.03 -3.32 53 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 25.57 -3.48 49 0 662 0
29SEP26 92.50 C 23.50 23.50 23.50 22.82 -4.17 42 4 1,120 -4
29SEP26 95.00 C 0.00 0.00 0.00 21.12 -3.70 45 0 3,820 0
29SEP26 97.50 C 0.00 0.00 0.00 19.39 -3.34 47 0 4,862 0
29SEP26 100.00 C 17.70 18.00 17.70 17.31 -2.82 45 11 1,703 -11
29SEP26 102.50 C 16.11 16.11 16.11 15.58 -2.71 45 6 1,256 0
29SEP26 105.00 C 14.00 14.00 13.83 13.83 -2.72 44 7 4,283 +1
29SEP26 107.50 C 13.40 13.40 12.22 12.66 -2.26 46 50 1,841 +31
29SEP26 110.00 C 11.91 11.91 11.45 10.94 -2.50 44 74 8,992 -30
29SEP26 112.50 C 10.16 11.11 9.70 10.08 -1.89 47 66 2,030 -28
29SEP26 115.00 C 8.78 9.05 8.55 8.75 -2.04 46 1,043 4,110 +1,034
29SEP26 117.50 C 8.25 8.25 7.44 7.72 -1.91 46 168 5,154 +108
29SEP26 120.00 C 7.20 7.40 6.50 6.71 -1.79 46 692 10,703 +69
29SEP26 122.50 C 6.16 6.20 5.80 5.89 -1.62 46 248 6,055 +125
29SEP26 125.00 C 5.47 5.75 5.00 5.13 -1.53 46 217 6,849 +58
29SEP26 127.50 C 5.08 5.08 4.49 4.43 -1.39 46 213 3,938 -8
29SEP26 130.00 C 4.30 4.40 3.90 3.82 -1.25 46 328 17,098 +146
29SEP26 132.50 C 3.46 3.46 3.46 3.27 -1.14 46 53 2,140 +23
29SEP26 135.00 C 3.27 3.69 3.27 2.80 -1.02 46 35 8,273 +21
29SEP26 137.50 C 2.99 2.99 2.75 2.39 -0.90 46 23 5,279 +23
29SEP26 140.00 C 2.50 2.75 2.30 2.03 -0.81 46 243 19,119 +75
29SEP26 142.50 C 2.33 2.33 2.12 1.72 -0.71 46 33 3,704 0
29SEP26 145.00 C 2.03 2.09 1.86 1.45 -0.63 45 37 15,133 +21
29SEP26 147.50 C 1.75 1.75 1.75 1.22 -0.56 45 5 3,828 -5
29SEP26 150.00 C 1.28 1.59 1.28 1.03 -0.48 45 146 10,066 +4
29SEP26 152.50 C 1.43 1.43 1.37 0.86 -0.43 45 30 3,392 -20
29SEP26 155.00 C 1.18 1.24 1.18 0.72 -0.37 45 4 9,952 +1
29SEP26 157.50 C 1.01 1.01 1.01 0.60 -0.32 45 3 5,853 -3
29SEP26 160.00 C 0.90 0.99 0.90 0.50 -0.28 45 66 9,837 -4
29SEP26 162.50 C 0.00 0.00 0.00 0.41 -0.25 45 0 2,826 0
29SEP26 165.00 C 0.00 0.00 0.00 0.34 -0.21 45 0 5,860 0
29SEP26 167.50 C 0.00 0.00 0.00 0.28 -0.18 45 0 6,554 0
29SEP26 170.00 C 0.62 0.66 0.62 0.24 -0.15 45 2 6,145 +2
29SEP26 172.50 C 0.00 0.00 0.00 0.19 -0.13 45 0 7,178 0
29SEP26 175.00 C 0.50 0.50 0.47 0.16 -0.11 45 53 12,373 +53
29SEP26 177.50 C 0.00 0.00 0.00 0.13 -0.10 45 0 6,221 0
29SEP26 180.00 C 0.35 0.35 0.35 0.11 -0.08 45 15 5,399 0
29SEP26 182.50 C 0.00 0.00 0.00 0.09 -0.07 45 0 660 0
29SEP26 185.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 2,019 0
29SEP26 187.50 C 0.00 0.00 0.00 0.06 -0.05 45 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 -0.04 45 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 -0.03 44 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,124 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 974 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,115 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 62 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 63 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 66 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 67 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 91 0
29SEP26 300.00 C 0.03 0.03 0.03 0.01 0.00 69 14 590 +14
29OCT26 70.00 C 0.00 0.00 0.00 44.87 -3.77 60 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 42.90 -3.21 64 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 40.13 -3.60 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 37.62 -3.98 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 35.61 -3.47 55 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 33.20 -3.45 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 31.08 -3.27 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.67 -3.55 48 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 26.78 -3.24 49 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 24.64 -3.23 48 0 397 0
29OCT26 95.00 C 23.09 23.09 23.09 22.63 -3.18 47 10 664 0
29OCT26 97.50 C 0.00 0.00 0.00 20.75 -3.07 46 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 19.00 -2.29 46 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 16.81 -2.72 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 15.25 -2.63 43 0 1,091 0
29OCT26 107.50 C 14.73 14.73 14.73 13.98 -2.33 44 30 947 +30
29OCT26 110.00 C 12.37 12.37 12.37 12.79 -2.26 45 20 1,473 0
29OCT26 112.50 C 12.03 12.10 12.03 11.39 -2.28 44 4 2,444 0
29OCT26 115.00 C 10.40 10.61 9.90 10.12 -2.23 43 92 3,348 +91
29OCT26 117.50 C 9.04 9.53 9.04 9.22 -1.94 44 80 768 -20
29OCT26 120.00 C 8.50 8.83 8.50 8.24 -1.76 44 65 2,071 +5
29OCT26 122.50 C 8.00 8.00 8.00 7.33 -1.66 44 30 1,411 +30
29OCT26 125.00 C 7.53 7.53 7.53 6.50 -1.64 44 2 5,309 0
29OCT26 127.50 C 6.34 6.62 5.81 5.75 -1.58 44 174 662 -22
29OCT26 130.00 C 5.76 5.80 5.11 5.07 -1.47 44 179 1,336 +124
29OCT26 132.50 C 5.10 5.17 5.10 4.47 -1.35 44 176 249 -112
29OCT26 135.00 C 4.15 4.15 4.15 3.92 -1.24 44 10 1,280 -10
29OCT26 137.50 C 0.00 0.00 0.00 3.44 -1.14 44 0 86 0
29OCT26 140.00 C 3.66 3.68 3.35 3.01 -1.04 44 336 506 +319
29OCT26 142.50 C 0.00 0.00 0.00 2.63 -0.94 44 0 273 0
29OCT26 145.00 C 0.00 0.00 0.00 2.29 -0.86 43 0 311 0
29OCT26 147.50 C 0.00 0.00 0.00 1.99 -0.78 43 0 336 0
29OCT26 150.00 C 2.45 2.45 2.10 1.73 -0.70 43 49 862 -19
29OCT26 152.50 C 2.24 2.24 2.24 1.50 -0.63 43 5 640 +2
29OCT26 155.00 C 0.00 0.00 0.00 1.30 -0.57 43 0 887 0
29OCT26 157.50 C 1.82 1.84 1.82 1.12 -0.51 43 12 634 0
29OCT26 160.00 C 1.70 1.70 1.50 0.97 -0.45 43 19 1,671 +1
30DEC26 60.00 C 0.00 0.00 0.00 55.43 -3.51 65 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 52.82 -3.75 60 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 50.47 -3.71 58 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 48.34 -3.48 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.80 -3.92 55 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 43.39 -3.76 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.21 -3.62 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.97 -3.67 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.07 -3.29 51 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 34.77 -3.37 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 32.78 -3.19 49 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 30.74 -3.12 48 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 28.77 -3.06 47 0 1,274 0
30DEC26 92.50 C 0.00 0.00 0.00 26.79 -3.07 46 0 661 0
30DEC26 95.00 C 0.00 0.00 0.00 25.04 -2.93 46 0 4,795 0
30DEC26 97.50 C 0.00 0.00 0.00 23.04 -3.11 45 0 3,237 0
30DEC26 100.00 C 0.00 0.00 0.00 20.51 -3.17 41 0 3,812 0
30DEC26 102.50 C 0.00 0.00 0.00 20.00 -2.74 45 0 2,076 0
30DEC26 105.00 C 0.00 0.00 0.00 18.36 -2.71 44 0 2,609 0
30DEC26 107.50 C 17.66 18.31 17.66 16.87 -2.22 44 43 3,184 -13
30DEC26 110.00 C 0.00 0.00 0.00 15.63 -2.21 44 0 3,259 0
30DEC26 112.50 C 0.00 0.00 0.00 14.52 -2.00 44 0 3,856 0
30DEC26 115.00 C 0.00 0.00 0.00 13.27 -2.02 44 0 2,982 0
30DEC26 117.50 C 12.80 12.80 12.20 12.20 -1.94 44 29 4,365 +29
30DEC26 120.00 C 11.50 12.18 11.25 11.35 -1.77 44 12 20,432 +2
30DEC26 122.50 C 11.33 11.33 11.33 10.42 -1.70 44 6 934 +6
30DEC26 125.00 C 9.60 9.60 9.60 9.54 -1.68 44 1 1,607 0
30DEC26 127.50 C 9.30 9.30 9.30 8.73 -1.62 44 1 4,687 0
30DEC26 130.00 C 9.03 9.03 7.97 7.97 -1.56 44 308 16,268 +30
30DEC26 132.50 C 8.13 8.13 8.13 7.27 -1.47 44 1 5,341 +1
30DEC26 135.00 C 6.80 6.80 6.80 6.63 -1.38 44 1 3,486 0
30DEC26 137.50 C 0.00 0.00 0.00 6.04 -1.29 44 0 2,512 0
30DEC26 140.00 C 6.24 6.24 5.65 5.49 -1.22 44 154 5,360 +33
30DEC26 142.50 C 0.00 0.00 0.00 4.99 -1.14 44 0 1,355 0
30DEC26 145.00 C 5.25 5.25 4.86 4.53 -1.07 44 506 9,189 -284
30DEC26 147.50 C 0.00 0.00 0.00 4.11 -0.99 43 0 2,014 0
30DEC26 150.00 C 4.53 4.53 4.20 3.73 -0.92 43 21 7,925 +21
30DEC26 152.50 C 0.00 0.00 0.00 3.38 -0.86 43 0 673 0
30DEC26 155.00 C 3.80 4.10 3.80 3.06 -0.80 43 21 3,060 +15
30DEC26 157.50 C 0.00 0.00 0.00 2.77 -0.74 43 0 723 0
30DEC26 160.00 C 3.23 3.23 3.15 2.50 -0.69 43 32 4,968 -20
30DEC26 162.50 C 0.00 0.00 0.00 2.26 -0.64 43 0 1,110 0
30DEC26 165.00 C 2.81 2.81 2.81 2.04 -0.59 43 53 9,752 +17
30DEC26 167.50 C 0.00 0.00 0.00 1.85 -0.54 43 0 3,534 0
30DEC26 170.00 C 0.00 0.00 0.00 1.66 -0.51 43 0 21,465 0
30DEC26 172.50 C 2.20 2.20 2.20 1.50 -0.47 43 20 1,988 0
30DEC26 175.00 C 0.00 0.00 0.00 1.35 -0.43 43 0 905 0
30DEC26 177.50 C 0.00 0.00 0.00 1.22 -0.39 43 0 901 0
30DEC26 180.00 C 1.67 1.67 1.67 1.10 -0.36 43 30 3,502 +30
30DEC26 182.50 C 0.00 0.00 0.00 0.99 -0.33 43 0 1,037 0
30DEC26 185.00 C 0.00 0.00 0.00 0.89 -0.31 43 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 0.80 -0.28 43 0 334 0
30DEC26 190.00 C 0.00 0.00 0.00 0.72 -0.26 43 0 927 0
30DEC26 192.50 C 0.00 0.00 0.00 0.65 -0.24 43 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.58 -0.22 43 0 1,631 0
30DEC26 197.50 C 1.13 1.13 1.13 0.52 -0.20 43 65 614 +65
30DEC26 200.00 C 1.08 1.08 1.08 0.47 -0.18 43 40 793 -40
30DEC26 205.00 C 0.00 0.00 0.00 0.38 -0.15 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.31 -0.12 43 0 394 0
30DEC26 215.00 C 0.00 0.00 0.00 0.25 -0.10 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.20 -0.09 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 340 0
30DEC26 230.00 C 0.49 0.49 0.49 0.13 -0.06 43 45 495 +45
30DEC26 235.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 226 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 197 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 43 0 120 0
30DEC26 295.00 C 0.31 0.31 0.31 0.01 0.00 44 1 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 56.25 -3.69 57 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 53.96 -3.67 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 51.68 -3.66 54 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 49.43 -3.64 52 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.22 -3.60 51 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 45.04 -3.56 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.97 -3.46 50 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 40.74 -3.57 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.94 -3.38 49 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 36.82 -3.35 47 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 34.83 -3.49 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.98 -3.43 46 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 31.14 -3.19 45 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 29.13 -3.36 44 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 27.83 -2.88 45 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 26.18 -3.23 45 0 1,331 0
30MAR27 100.00 C 0.00 0.00 0.00 24.54 -3.05 44 0 4,106 0
30MAR27 102.50 C 0.00 0.00 0.00 23.27 -2.75 44 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 21.86 -2.67 44 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 20.39 -2.71 44 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 19.13 -2.21 44 0 2,439 0
30MAR27 112.50 C 0.00 0.00 0.00 17.86 -2.58 43 0 856 0
30MAR27 115.00 C 17.20 17.20 17.20 16.61 -1.89 43 4 1,526 +4
30MAR27 117.50 C 0.00 0.00 0.00 15.49 -3.00 43 0 554 0
30MAR27 120.00 C 15.00 15.00 15.00 14.79 -2.61 43 3 8,788 +3
30MAR27 122.50 C 13.54 13.54 13.54 13.66 -2.06 43 2 462 +2
30MAR27 125.00 C 0.00 0.00 0.00 12.99 -1.70 43 0 2,741 0
30MAR27 127.50 C 0.00 0.00 0.00 12.17 -1.66 43 0 3,303 0
30MAR27 130.00 C 11.43 11.43 11.43 11.41 -1.58 44 1 7,729 0
30MAR27 132.50 C 0.00 0.00 0.00 10.65 -1.56 43 0 1,000 0
30MAR27 135.00 C 0.00 0.00 0.00 9.94 -1.53 43 0 1,002 0
30MAR27 137.50 C 0.00 0.00 0.00 9.27 -1.52 43 0 345 0
30MAR27 140.00 C 0.00 0.00 0.00 8.65 -1.55 43 0 4,182 0
30MAR27 142.50 C 0.00 0.00 0.00 8.06 -1.54 43 0 518 0
30MAR27 145.00 C 0.00 0.00 0.00 7.51 -1.51 43 0 346 0
30MAR27 147.50 C 7.60 7.60 7.60 7.00 -1.52 43 1 608 +1
30MAR27 150.00 C 0.00 0.00 0.00 6.52 -1.43 43 0 1,157 0
30MAR27 152.50 C 0.00 0.00 0.00 6.07 -1.43 43 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 5.65 -1.42 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 5.25 -1.39 43 0 481 0
30MAR27 160.00 C 0.00 0.00 0.00 4.89 -1.32 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 4.55 -1.26 43 0 852 0
30MAR27 165.00 C 0.00 0.00 0.00 4.23 -1.20 43 0 1,959 0
30MAR27 167.50 C 0.00 0.00 0.00 3.93 -1.15 43 0 2,358 0
30MAR27 170.00 C 4.34 4.50 4.34 3.65 -1.10 43 79 345 -17
30MAR27 172.50 C 0.00 0.00 0.00 3.39 -1.05 43 0 188 0
30MAR27 175.00 C 3.85 3.90 3.85 3.15 -1.00 43 5 810 -1
30MAR27 177.50 C 0.00 0.00 0.00 2.93 -0.95 43 0 332 0
30MAR27 180.00 C 0.00 0.00 0.00 2.72 -0.90 43 0 369 0
30MAR27 182.50 C 3.29 3.29 3.29 2.53 -0.85 43 65 169 0
30MAR27 185.00 C 0.00 0.00 0.00 2.35 -0.81 43 0 268 0
30MAR27 187.50 C 0.00 0.00 0.00 2.18 -0.77 43 0 420 0
30MAR27 190.00 C 0.00 0.00 0.00 2.03 -0.73 43 0 463 0
30MAR27 192.50 C 0.00 0.00 0.00 1.88 -0.70 43 0 626 0
30MAR27 195.00 C 0.00 0.00 0.00 1.75 -0.66 43 0 1,434 0
29JUN27 67.50 C 0.00 0.00 0.00 50.30 -3.74 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 48.53 -3.29 51 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 46.12 -3.56 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 44.37 -3.20 49 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 42.05 -3.46 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 40.08 -3.46 46 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 38.30 -3.27 46 0 8 0
29JUN27 85.00 C 0.00 0.00 0.00 36.75 -2.96 47 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 34.95 -2.95 46 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 33.29 -2.80 46 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 31.66 -2.77 46 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 30.03 -2.76 45 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 28.55 -2.61 45 0 610 0
29JUN27 100.00 C 26.88 26.88 26.88 27.09 -2.59 45 2 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 25.68 -2.56 45 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 24.35 -2.45 44 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 23.15 -2.30 44 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 21.91 -2.30 44 0 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 20.69 -2.28 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 19.66 -2.08 44 0 607 0
29JUN27 117.50 C 0.00 0.00 0.00 18.60 -2.05 44 0 2,150 0
29JUN27 120.00 C 17.90 18.35 17.90 17.58 -2.03 44 3 1,108 0
29JUN27 122.50 C 0.00 0.00 0.00 16.59 -1.98 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 15.75 -1.79 44 0 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 14.90 -1.75 44 0 253 0
29JUN27 130.00 C 14.21 14.21 14.21 14.05 -1.75 44 2 1,001 +2
29JUN27 132.50 C 0.00 0.00 0.00 13.22 -1.74 43 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 12.54 -1.57 43 0 215 0
29JUN27 137.50 C 0.00 0.00 0.00 11.87 -1.47 43 0 149 0
29JUN27 140.00 C 0.00 0.00 0.00 11.20 -1.47 43 0 476 0
29JUN27 142.50 C 0.00 0.00 0.00 10.54 -1.46 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 9.94 -1.39 43 0 284 0
29JUN27 147.50 C 0.00 0.00 0.00 9.42 -1.26 43 0 157 0
29JUN27 150.00 C 9.61 9.74 9.31 8.91 -1.20 43 71 577 +14
29JUN27 152.50 C 9.24 9.24 9.24 8.39 -1.20 43 1 289 -1
29JUN27 155.00 C 0.00 0.00 0.00 7.89 -1.19 43 0 118 0
29JUN27 157.50 C 0.00 0.00 0.00 7.43 -1.13 43 0 575 0
29JUN27 160.00 C 7.83 7.83 7.83 7.04 -1.02 43 3 1,212 +3
TOTAL CALL 34,198 901,737 +7,524
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 28 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 93 0 53 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 191 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 68 0 367 0
24JUL26 102.50 P 0.03 0.05 0.03 0.01 0.00 56 10 461 -5
24JUL26 105.00 P 0.08 0.14 0.06 0.05 +0.02 56 159 815 -99
24JUL26 107.50 P 0.19 0.28 0.12 0.18 +0.08 55 722 802 -269
24JUL26 110.00 P 0.65 0.72 0.20 0.55 +0.27 55 1,843 971 -527
24JUL26 112.50 P 1.21 1.66 0.64 1.36 +0.72 55 2,383 2,526 +134
24JUL26 115.00 P 2.71 3.20 1.48 2.70 +1.35 57 3,095 2,173 +701
24JUL26 117.50 P 4.20 5.00 2.74 4.40 +1.90 53 120 1,166 +58
24JUL26 120.00 P 4.80 6.39 4.80 6.77 +2.58 66 43 764 +28
24JUL26 122.50 P 0.00 0.00 0.00 9.07 +2.92 68 0 61 0
24JUL26 125.00 P 0.00 0.00 0.00 11.57 +3.40 82 0 5 0
24JUL26 127.50 P 0.00 0.00 0.00 14.04 +3.46 92 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 16.53 +3.51 103 0 122 0
24JUL26 132.50 P 0.00 0.00 0.00 19.01 +3.51 111 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 21.54 +3.54 127 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 23.98 +3.48 127 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 26.48 +3.48 137 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 149 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 485 0
30JUL26 65.00 P 0.02 0.02 0.02 0.01 0.00 132 6 1,432 -6
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 664 0
30JUL26 70.00 P 0.02 0.02 0.02 0.01 0.00 116 8 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,524 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,042 0
30JUL26 77.50 P 0.02 0.02 0.02 0.01 0.00 93 8 651 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 85 0 780 0
30JUL26 82.50 P 0.02 0.02 0.02 0.01 0.00 78 8 1,174 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 7,077 0
30JUL26 87.50 P 0.04 0.05 0.03 0.01 0.00 65 201 2,948 -3
30JUL26 90.00 P 0.06 0.06 0.05 0.01 0.00 59 61 6,784 -41
30JUL26 92.50 P 0.08 0.08 0.08 0.01 0.00 52 202 4,840 0
30JUL26 95.00 P 0.09 0.11 0.09 0.02 +0.01 50 189 7,400 0
30JUL26 97.50 P 0.14 0.15 0.14 0.04 +0.01 47 11 4,042 -1
30JUL26 100.00 P 0.18 0.24 0.16 0.11 +0.05 48 124 8,988 -39
30JUL26 102.50 P 0.26 0.39 0.25 0.25 +0.10 48 659 6,008 +184
30JUL26 105.00 P 0.48 0.68 0.34 0.52 +0.22 48 2,180 9,167 -10
30JUL26 107.50 P 0.79 1.12 0.70 0.98 +0.39 48 1,536 4,963 +227
30JUL26 110.00 P 1.30 1.85 1.08 1.70 +0.72 48 1,141 9,993 -318
30JUL26 112.50 P 2.35 3.00 1.80 2.72 +1.08 48 1,140 9,297 -368
30JUL26 115.00 P 3.00 4.33 2.70 4.05 +1.52 49 2,685 7,523 -994
30JUL26 117.50 P 4.70 6.00 4.58 5.59 +1.90 48 49 8,965 -16
30JUL26 120.00 P 6.50 7.85 6.16 7.41 +2.24 48 569 8,918 -473
30JUL26 122.50 P 7.74 8.58 7.74 9.40 +2.47 46 68 3,220 -9
30JUL26 125.00 P 10.41 12.48 10.41 11.65 +2.81 46 535 7,293 +137
30JUL26 127.50 P 12.90 14.82 12.80 14.29 +3.19 58 817 4,130 -468
30JUL26 130.00 P 18.34 18.34 15.32 16.53 +3.31 53 440 5,498 -351
30JUL26 132.50 P 0.00 0.00 0.00 19.01 +3.36 58 0 527 0
30JUL26 135.00 P 0.00 0.00 0.00 21.54 +3.47 66 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 24.19 +3.67 80 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 26.48 +3.48 71 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 28.93 +3.43 70 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.40 +3.40 0 0 0 -14
30JUL26 147.50 P 0.00 0.00 0.00 33.90 +3.40 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 36.43 +3.43 83 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 38.90 +3.40 0 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 41.40 +3.40 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.90 +3.40 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 46.64 +3.64 124 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.90 +3.40 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 51.40 +3.40 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.90 +3.40 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 56.40 +3.40 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 58.90 +3.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 61.78 +3.78 160 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 63.93 +3.43 126 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 66.40 +3.40 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 68.90 +3.40 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 71.48 +3.48 146 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 73.90 +3.40 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 76.40 +3.40 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 79.11 +3.61 173 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 81.40 +3.40 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 83.90 +3.40 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 86.40 +3.40 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 91.40 +3.40 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 96.40 +3.40 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
31JUL26 97.50 P 0.18 0.18 0.16 0.07 +0.03 49 18 24 +18
31JUL26 100.00 P 0.20 0.25 0.20 0.17 +0.08 49 46 74 +43
31JUL26 102.50 P 0.37 0.45 0.37 0.35 +0.17 49 132 292 +132
31JUL26 105.00 P 0.58 0.74 0.54 0.68 +0.31 49 120 301 -1
31JUL26 107.50 P 0.92 1.15 0.82 1.17 +0.49 49 38 152 +18
31JUL26 110.00 P 1.45 2.02 1.23 1.93 +0.82 49 506 443 +351
31JUL26 112.50 P 2.51 3.10 2.17 2.85 +1.06 48 385 537 +162
31JUL26 115.00 P 3.61 4.47 3.27 4.29 +1.59 50 369 492 +99
31JUL26 117.50 P 5.28 6.04 5.28 5.87 +1.97 50 90 505 +30
31JUL26 120.00 P 0.00 0.00 0.00 7.75 +2.45 51 0 1,603 0
31JUL26 122.50 P 0.00 0.00 0.00 9.59 +2.44 48 0 90 0
31JUL26 125.00 P 0.00 0.00 0.00 11.97 +2.73 53 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 14.54 +3.44 62 0 0 0
31JUL26 130.00 P 15.50 15.50 15.50 16.53 +3.31 50 1 0 -1
31JUL26 132.50 P 0.00 0.00 0.00 19.03 +3.33 56 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 21.69 +3.59 70 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 24.19 +3.65 76 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 26.48 +3.47 68 0 0 0
28AUG26 60.00 P 0.05 0.05 0.05 0.01 0.00 69 30 1,727 +30
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,292 0
28AUG26 65.00 P 0.10 0.10 0.10 0.01 0.00 61 6 489 +6
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 701 0
28AUG26 70.00 P 0.15 0.15 0.15 0.01 0.00 54 12 1,104 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,083 0
28AUG26 75.00 P 0.21 0.23 0.19 0.01 0.00 47 28 920 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 0.00 46 0 1,588 0
28AUG26 80.00 P 0.30 0.31 0.30 0.04 +0.01 46 12 1,858 +12
28AUG26 82.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 2,517 0
28AUG26 85.00 P 0.43 0.47 0.43 0.13 +0.03 46 10 3,255 +10
28AUG26 87.50 P 0.58 0.59 0.58 0.21 +0.04 46 14 5,524 +8
28AUG26 90.00 P 0.65 0.74 0.58 0.35 +0.07 46 108 6,753 -27
28AUG26 92.50 P 0.79 0.88 0.79 0.54 +0.11 46 105 7,074 +55
28AUG26 95.00 P 0.99 1.15 0.99 0.81 +0.17 46 74 7,058 -5
28AUG26 97.50 P 1.30 1.55 1.19 1.18 +0.25 46 251 5,196 -33
28AUG26 100.00 P 1.60 2.00 1.50 1.66 +0.35 46 432 9,876 +45
28AUG26 102.50 P 2.20 2.55 2.05 2.27 +0.46 46 84 3,865 -13
28AUG26 105.00 P 2.80 3.30 2.58 3.00 +0.65 46 293 5,994 +37
28AUG26 107.50 P 3.46 4.19 3.46 3.88 +0.88 47 365 5,948 -82
28AUG26 110.00 P 4.38 5.20 4.21 4.91 +1.05 47 285 5,951 -66
28AUG26 112.50 P 5.55 6.39 5.14 6.07 +1.28 47 450 3,862 +172
28AUG26 115.00 P 6.00 7.62 6.00 7.15 +1.29 45 519 4,085 +131
28AUG26 117.50 P 8.40 9.39 7.80 8.96 +1.80 47 81 5,508 +15
28AUG26 120.00 P 9.80 11.10 9.80 10.62 +1.98 48 410 4,949 +198
28AUG26 122.50 P 0.00 0.00 0.00 12.38 +2.15 48 1 3,336 -1
28AUG26 125.00 P 14.25 14.34 13.75 14.31 +2.51 49 61 4,934 -40
28AUG26 127.50 P 0.00 0.00 0.00 16.31 +2.57 50 0 3,543 0
28AUG26 130.00 P 0.00 0.00 0.00 18.44 +2.83 51 0 5,524 0
28AUG26 132.50 P 19.28 20.00 19.28 20.47 +2.92 50 41 1,650 +1
28AUG26 135.00 P 20.71 20.71 20.71 22.69 +3.10 51 1 1,384 +1
28AUG26 137.50 P 0.00 0.00 0.00 25.04 +3.22 53 0 286 0
28AUG26 140.00 P 0.00 0.00 0.00 27.31 +3.39 53 0 1,075 0
28AUG26 142.50 P 28.00 28.00 28.00 30.05 +3.62 60 4 320 +4
28AUG26 145.00 P 0.00 0.00 0.00 31.44 +2.62 40 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 34.00 +2.27 46 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 36.97 +3.74 60 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 38.92 +3.28 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.40 +3.32 0 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 44.55 +4.01 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 46.64 +3.63 62 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.90 +3.40 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 51.44 +3.44 58 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.90 +3.40 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 56.40 +3.40 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 58.90 +3.40 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 61.78 +3.78 79 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 63.93 +3.43 67 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 66.40 +3.40 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 68.90 +3.40 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 71.48 +3.48 76 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 74.02 +3.52 80 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 76.47 +3.47 78 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 79.37 +3.87 95 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 81.40 +3.40 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 83.90 +3.40 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 86.40 +3.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4,495 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 354 0
29SEP26 65.00 P 0.30 0.32 0.30 0.01 0.00 45 139 1,156 -29
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 45 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 2,589 0
29SEP26 72.50 P 0.44 0.44 0.44 0.07 +0.02 46 30 1,653 +30
29SEP26 75.00 P 0.53 0.53 0.53 0.11 +0.03 45 50 3,230 -20
29SEP26 77.50 P 0.63 0.63 0.63 0.18 +0.04 45 20 900 0
29SEP26 80.00 P 0.68 0.75 0.68 0.27 +0.06 45 167 1,642 -163
29SEP26 82.50 P 0.00 0.00 0.00 0.41 +0.09 45 0 2,248 0
29SEP26 85.00 P 0.96 1.06 0.92 0.60 +0.14 45 330 11,888 +196
29SEP26 87.50 P 0.00 0.00 0.00 0.84 +0.19 45 0 4,497 0
29SEP26 90.00 P 1.38 1.50 1.38 1.14 +0.23 45 14 7,612 -1
29SEP26 92.50 P 1.68 1.81 1.68 1.53 +0.31 46 11 4,587 +3
29SEP26 95.00 P 2.00 2.27 1.94 2.02 +0.41 46 882 20,741 -441
29SEP26 97.50 P 2.48 2.72 2.48 2.58 +0.48 46 253 9,018 +152
29SEP26 100.00 P 3.04 3.42 2.90 3.13 +0.48 45 250 13,468 -35
29SEP26 102.50 P 3.70 4.09 3.66 4.03 +0.79 46 104 9,359 +45
29SEP26 105.00 P 4.15 5.00 4.10 4.82 +0.90 45 128 8,236 +44
29SEP26 107.50 P 5.37 5.98 5.33 5.75 +1.04 45 347 4,427 -130
29SEP26 110.00 P 6.33 7.09 6.33 6.91 +1.26 45 368 10,852 +94
29SEP26 112.50 P 7.65 8.30 6.97 8.04 +1.35 45 558 8,406 -205
29SEP26 115.00 P 8.71 9.73 8.71 9.42 +1.59 45 1,231 21,471 +1,193
29SEP26 117.50 P 10.26 10.80 9.50 11.19 +2.02 47 5 5,743 -3
29SEP26 120.00 P 12.00 12.40 11.25 12.43 +1.87 45 32 22,288 +8
29SEP26 122.50 P 0.00 0.00 0.00 14.19 +2.15 46 0 4,267 0
29SEP26 125.00 P 0.00 0.00 0.00 16.01 +2.26 46 0 9,868 0
29SEP26 127.50 P 17.09 17.09 17.09 17.83 +2.45 46 1 9,286 0
29SEP26 130.00 P 19.58 19.58 19.58 19.77 +2.59 47 1 27,250 -1
29SEP26 132.50 P 0.00 0.00 0.00 21.75 +2.03 47 0 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 23.85 +2.89 47 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 25.74 +2.64 46 0 2,394 0
29SEP26 140.00 P 0.00 0.00 0.00 28.08 +2.43 47 0 10,791 0
29SEP26 142.50 P 0.00 0.00 0.00 30.05 +2.89 45 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 32.57 +3.32 48 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 35.02 +3.29 50 0 2,283 0
29SEP26 150.00 P 36.44 36.44 36.44 37.23 +3.39 49 30 5,562 0
29SEP26 152.50 P 0.00 0.00 0.00 39.27 +3.26 45 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 41.66 +3.17 45 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 44.55 +4.01 53 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 46.76 +3.47 50 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 49.68 +3.98 58 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 51.46 +3.33 47 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 53.98 +3.41 49 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 56.62 +3.58 54 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 59.17 +3.66 57 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 61.78 +3.78 61 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 64.55 +4.05 67 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 66.46 +3.46 56 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 68.90 +3.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 71.62 +3.62 64 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 74.12 +3.62 65 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 76.54 +3.54 64 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 79.37 +3.87 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 81.51 +3.51 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.19 +3.69 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 86.44 +3.44 65 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 91.42 +3.42 66 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 96.41 +3.41 68 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 101.59 +3.59 78 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 106.58 +3.58 80 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 111.52 +3.52 81 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 116.59 +3.59 85 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 121.51 +3.51 85 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 126.51 +3.51 87 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 131.49 +3.49 88 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 137.01 +4.01 104 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 141.40 +3.40 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 146.43 +3.43 90 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 151.60 +3.60 100 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 157.01 +4.01 112 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 161.40 +3.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 167.11 +4.11 118 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 171.40 +3.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 176.45 +3.45 102 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 181.49 +3.49 106 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 186.45 +3.45 105 0 0 0
29OCT26 70.00 P 0.54 0.54 0.54 0.11 +0.02 43 1 1,802 0
29OCT26 72.50 P 0.00 0.00 0.00 0.17 +0.03 43 0 1,318 0
29OCT26 75.00 P 0.78 0.81 0.78 0.25 +0.04 43 66 1,536 -65
29OCT26 77.50 P 0.00 0.00 0.00 0.38 +0.07 43 0 580 0
29OCT26 80.00 P 1.01 1.01 1.01 0.54 +0.10 43 2 1,309 +2
29OCT26 82.50 P 1.21 1.21 1.21 0.73 +0.11 43 2 2,242 +2
29OCT26 85.00 P 1.36 1.50 1.35 1.01 +0.17 43 58 3,040 +55
29OCT26 87.50 P 1.64 1.64 1.64 1.34 +0.22 43 65 2,487 +65
29OCT26 90.00 P 2.03 2.06 2.00 1.73 +0.26 43 82 1,879 +45
29OCT26 92.50 P 2.21 2.50 2.21 2.23 +0.37 44 147 1,617 +65
29OCT26 95.00 P 2.70 3.08 2.70 2.77 +0.39 43 233 1,930 +72
29OCT26 97.50 P 3.37 3.70 3.19 3.46 +0.53 44 517 3,464 +160
29OCT26 100.00 P 4.00 4.43 3.70 4.21 +0.62 44 525 2,311 +488
29OCT26 102.50 P 4.81 5.09 4.72 5.07 +0.82 44 75 4,684 +75
29OCT26 105.00 P 5.52 5.74 5.52 5.98 +0.99 44 54 3,853 +27
29OCT26 107.50 P 6.40 6.73 6.40 6.97 +1.08 43 81 2,366 +32
29OCT26 110.00 P 7.38 8.22 7.38 8.22 +1.34 44 111 1,758 -50
29OCT26 112.50 P 8.85 9.30 8.70 9.30 +1.35 43 1,428 2,020 +1,237
29OCT26 115.00 P 10.02 10.50 10.02 10.63 +1.47 43 3 3,153 +3
29OCT26 117.50 P 12.00 12.00 12.00 12.05 +1.60 43 1 313 0
29OCT26 120.00 P 12.80 12.80 12.80 13.66 +1.79 43 2 763 +2
29OCT26 122.50 P 0.00 0.00 0.00 15.24 +1.93 43 0 110 0
29OCT26 125.00 P 16.62 16.71 16.45 17.02 +2.12 44 62 163 0
29OCT26 127.50 P 0.00 0.00 0.00 18.92 +2.34 44 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 20.85 +2.44 45 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 23.07 +2.83 46 0 1 0
29OCT26 135.00 P 0.00 0.00 0.00 24.54 +2.39 44 0 6 0
29OCT26 137.50 P 0.00 0.00 0.00 26.60 +2.71 44 0 3 0
29OCT26 140.00 P 0.00 0.00 0.00 28.67 +2.76 44 0 7 0
29OCT26 142.50 P 0.00 0.00 0.00 30.98 +2.88 45 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 33.24 +3.28 46 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 35.46 +3.34 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 37.38 +3.04 44 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.70 +3.12 44 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 42.20 +3.38 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 44.55 +3.34 46 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 46.92 +3.54 46 0 0 0
30DEC26 60.00 P 0.63 0.63 0.62 0.10 +0.02 43 36 9,266 -15
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.03 43 0 5,626 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 +0.05 43 0 2,995 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.05 43 0 677 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 +0.09 43 0 826 0
30DEC26 72.50 P 0.00 0.00 0.00 0.62 +0.11 43 0 444 0
30DEC26 75.00 P 1.43 1.43 1.43 0.82 +0.13 43 1 1,389 +1
30DEC26 77.50 P 0.00 0.00 0.00 1.09 +0.19 43 0 1,679 0
30DEC26 80.00 P 0.00 0.00 0.00 1.38 +0.20 43 0 3,510 0
30DEC26 82.50 P 2.18 2.21 2.12 1.77 +0.29 43 22 3,214 -18
30DEC26 85.00 P 2.48 2.58 2.48 2.18 +0.30 43 89 10,133 +77
30DEC26 87.50 P 2.87 3.02 2.87 2.72 +0.42 43 67 6,437 +65
30DEC26 90.00 P 3.35 3.45 3.27 3.26 +0.42 43 57 6,727 +52
30DEC26 92.50 P 3.96 4.07 3.96 3.95 +0.57 44 196 4,133 +71
30DEC26 95.00 P 0.00 0.00 0.00 4.65 +0.58 44 0 10,867 0
30DEC26 97.50 P 5.15 5.60 5.15 5.48 +0.70 44 265 4,237 +264
30DEC26 100.00 P 6.30 6.30 6.09 6.29 +0.74 43 514 15,054 +244
30DEC26 102.50 P 0.00 0.00 0.00 7.19 +0.86 43 0 3,902 0
30DEC26 105.00 P 0.00 0.00 0.00 8.16 +0.94 43 0 10,301 0
30DEC26 107.50 P 8.80 8.80 8.80 9.23 +1.01 43 1 6,330 -1
30DEC26 110.00 P 10.30 10.58 10.00 10.53 +1.33 43 12 9,780 +4
30DEC26 112.50 P 11.24 11.25 10.65 11.59 +1.23 42 280 5,432 +30
30DEC26 115.00 P 12.57 13.00 12.57 13.06 +1.43 43 121 10,645 +29
30DEC26 117.50 P 0.00 0.00 0.00 14.49 +1.52 43 0 6,128 0
30DEC26 120.00 P 0.00 0.00 0.00 16.08 +1.68 43 0 16,870 0
30DEC26 122.50 P 0.00 0.00 0.00 17.51 +1.59 43 0 6,162 0
30DEC26 125.00 P 0.00 0.00 0.00 19.28 +1.81 43 0 11,708 0
30DEC26 127.50 P 0.00 0.00 0.00 21.08 +2.03 43 0 5,473 0
30DEC26 130.00 P 0.00 0.00 0.00 22.89 +2.18 43 0 17,605 0
30DEC26 132.50 P 0.00 0.00 0.00 24.75 +2.16 44 0 6,010 0
30DEC26 135.00 P 0.00 0.00 0.00 26.66 +2.22 44 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 28.39 +2.23 43 0 3,230 0
30DEC26 140.00 P 0.00 0.00 0.00 30.40 +2.26 43 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 32.40 +1.49 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 34.50 +2.59 43 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 36.60 +2.67 43 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 38.48 +3.47 42 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 40.86 +2.76 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 43.06 +1.80 43 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 45.28 +2.70 43 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 47.47 +2.95 42 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 49.88 +3.05 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 52.16 +2.88 43 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 54.57 +3.24 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 56.89 +3.27 43 0 5,608 0
30DEC26 172.50 P 0.00 0.00 0.00 59.48 +3.57 45 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 61.78 +3.54 44 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 64.55 +3.73 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 66.53 +3.20 43 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 68.90 +3.16 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 71.62 +3.46 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.12 +3.52 48 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 76.54 +3.48 47 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 79.37 +3.84 53 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.59 +3.58 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 84.19 +3.69 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.44 +3.44 49 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 91.42 +3.42 50 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 96.45 +3.45 52 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.59 +3.59 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.58 +3.58 59 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 111.52 +3.52 59 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 116.59 +3.59 62 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 121.51 +3.51 62 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 126.51 +3.51 64 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 131.49 +3.49 65 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 137.01 +4.01 74 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 141.40 +3.40 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 146.43 +3.43 67 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 151.60 +3.60 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 157.01 +4.01 80 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 161.40 +3.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 167.11 +4.11 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 171.66 +3.66 79 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 176.45 +3.45 75 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 181.49 +3.49 78 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 186.45 +3.45 78 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 2,291 0
30MAR27 62.50 P 0.00 0.00 0.00 0.52 +0.01 43 0 675 0
30MAR27 65.00 P 1.41 1.41 1.41 0.69 +0.02 43 2 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.91 +0.03 43 0 613 0
30MAR27 70.00 P 0.00 0.00 0.00 1.16 +0.05 43 0 741 0
30MAR27 72.50 P 0.00 0.00 0.00 1.47 +0.06 43 0 3,910 0
30MAR27 75.00 P 2.46 2.46 2.46 1.82 +0.10 43 1 1,344 +1
30MAR27 77.50 P 0.00 0.00 0.00 2.23 +0.09 43 0 831 0
30MAR27 80.00 P 3.13 3.13 3.13 2.69 +0.13 43 1 7,538 +1
30MAR27 82.50 P 0.00 0.00 0.00 3.24 +0.17 43 0 1,780 0
30MAR27 85.00 P 3.95 3.95 3.95 3.80 +0.17 43 1 3,066 -1
30MAR27 87.50 P 4.58 4.58 4.58 4.50 +0.27 43 1 1,283 0
30MAR27 90.00 P 5.15 5.15 5.15 5.22 +0.27 43 1 9,915 +1
30MAR27 92.50 P 0.00 0.00 0.00 6.00 +0.53 43 0 2,606 0
30MAR27 95.00 P 6.55 6.55 6.55 6.80 +0.63 43 5 3,860 -5
30MAR27 97.50 P 0.00 0.00 0.00 7.66 +0.69 43 0 2,576 0
30MAR27 100.00 P 8.50 8.50 8.50 8.58 +0.75 43 2 6,251 0
30MAR27 102.50 P 0.00 0.00 0.00 9.56 +0.76 42 0 2,790 0
30MAR27 105.00 P 0.00 0.00 0.00 10.62 +0.78 42 0 5,263 0
30MAR27 107.50 P 11.30 11.36 11.30 11.76 +0.88 42 120 2,582 0
30MAR27 110.00 P 0.00 0.00 0.00 12.95 +0.92 42 0 6,848 0
30MAR27 112.50 P 13.78 14.48 13.78 14.38 +1.12 42 200 3,152 +180
30MAR27 115.00 P 15.50 15.50 15.50 15.58 +1.08 42 16 10,083 0
30MAR27 117.50 P 0.00 0.00 0.00 16.99 +1.20 42 0 4,446 0
30MAR27 120.00 P 0.00 0.00 0.00 18.48 +1.27 42 0 10,679 0
30MAR27 122.50 P 0.00 0.00 0.00 20.00 +1.37 42 0 3,530 0
30MAR27 125.00 P 0.00 0.00 0.00 21.65 +1.58 42 0 6,752 0
30MAR27 127.50 P 0.00 0.00 0.00 24.15 +2.53 44 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 25.00 +1.70 42 0 9,939 0
30MAR27 132.50 P 0.00 0.00 0.00 26.76 +1.92 42 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 28.68 +2.14 42 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 30.57 +2.07 42 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 32.48 +2.27 42 0 1,534 0
30MAR27 142.50 P 0.00 0.00 0.00 34.25 +2.16 42 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 36.23 +2.22 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 38.32 +2.36 42 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 40.41 +2.46 42 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 42.49 +2.58 42 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 44.47 +2.27 42 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 46.62 +2.52 42 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 48.87 +2.68 42 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 51.07 +2.75 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 53.16 +2.68 42 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 55.52 +2.87 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 57.70 +2.86 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 60.04 +2.98 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 62.57 +3.27 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.88 +3.32 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 67.19 +3.35 43 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 69.61 +3.48 43 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.08 +3.41 44 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 74.42 +3.40 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.54 +3.20 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.37 +3.65 45 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.59 +3.11 43 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.71 +0.21 43 0 1,006 0
29JUN27 70.00 P 0.00 0.00 0.00 2.11 +0.30 43 0 3,060 0
29JUN27 72.50 P 0.00 0.00 0.00 2.53 +0.29 43 0 747 0
29JUN27 75.00 P 3.58 3.58 3.58 3.02 +0.36 43 1 346 0
29JUN27 77.50 P 0.00 0.00 0.00 3.58 +0.42 43 0 625 0
29JUN27 80.00 P 4.30 4.30 4.30 4.15 +0.43 43 1 377 +1
29JUN27 82.50 P 0.00 0.00 0.00 4.85 +0.56 43 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 5.58 +0.58 43 0 6,171 0
29JUN27 87.50 P 0.00 0.00 0.00 6.32 +0.60 43 0 2,650 0
29JUN27 90.00 P 0.00 0.00 0.00 7.22 +0.77 43 0 984 0
29JUN27 92.50 P 0.00 0.00 0.00 8.01 +0.65 43 0 651 0
29JUN27 95.00 P 8.55 8.55 8.29 8.87 +0.70 43 147 2,865 +77
29JUN27 97.50 P 9.50 9.67 9.50 9.76 +0.74 42 3 1,063 +2
29JUN27 100.00 P 10.18 10.29 10.18 10.68 +0.77 42 3 5,811 +2
29JUN27 102.50 P 0.00 0.00 0.00 11.80 +0.93 42 0 979 0
29JUN27 105.00 P 12.52 12.52 12.52 12.92 +1.01 42 1 972 +1
29JUN27 107.50 P 0.00 0.00 0.00 14.08 +1.01 42 0 172 0
29JUN27 110.00 P 0.00 0.00 0.00 15.33 +1.16 42 0 1,183 0
29JUN27 112.50 P 16.38 16.92 16.38 16.61 +1.21 42 14 404 +8
29JUN27 115.00 P 17.30 17.50 17.30 17.97 +1.27 41 2 620 +1
29JUN27 117.50 P 19.48 19.48 19.48 19.38 +1.38 41 5 2,111 +5
29JUN27 120.00 P 20.08 20.08 20.08 20.96 +1.56 42 4 328 -4
29JUN27 122.50 P 0.00 0.00 0.00 22.49 +1.72 42 0 59 0
29JUN27 125.00 P 0.00 0.00 0.00 24.17 +1.86 42 0 872 0
29JUN27 127.50 P 0.00 0.00 0.00 25.79 +1.69 42 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 27.49 +1.74 42 0 265 0
29JUN27 132.50 P 0.00 0.00 0.00 29.03 +1.83 42 0 254 0
29JUN27 135.00 P 0.00 0.00 0.00 30.81 +0.94 42 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 32.64 +2.01 42 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 33.84 +1.89 40 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 36.37 +2.10 42 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 38.29 +2.17 42 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 40.27 +2.27 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.17 +2.23 42 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 44.12 +2.22 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 46.21 +2.34 42 0 7 0
29JUN27 157.50 P 0.00 0.00 0.00 48.25 +2.38 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 50.33 +2.27 42 0 78 0
TOTAL PUT 37,052 1,034,289 +2,792
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 8.120
30JUL26 5.00 C 0.00 0.00 0.00 3.12 +0.19 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.12 +0.19 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.87 +0.18 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.62 +0.18 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.38 +0.19 62 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.13 +0.17 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.87 +0.13 0 0 185 0
30JUL26 7.50 C 0.70 0.70 0.70 0.68 +0.12 55 50 280 0
30JUL26 7.75 C 0.00 0.00 0.00 0.47 +0.10 50 0 152 0
30JUL26 8.00 C 0.44 0.44 0.35 0.32 +0.07 53 73 385 -65
30JUL26 8.25 C 0.20 0.27 0.19 0.20 +0.05 53 57 318 +42
30JUL26 8.50 C 0.19 0.20 0.19 0.12 +0.03 54 101 400 +26
30JUL26 8.75 C 0.00 0.00 0.00 0.07 +0.02 55 0 463 0
30JUL26 9.00 C 0.05 0.06 0.05 0.04 +0.01 57 8 457 +2
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 57 0 1,064 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 505 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 73 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 320 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 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 0.00 122 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 143 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 152 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 170 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 178 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 186 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 194 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 201 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 208 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 215 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 3.12 +0.17 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.89 +0.19 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.65 +0.22 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.40 +0.19 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.16 +0.21 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.88 +0.17 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.67 +0.14 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.44 +0.15 45 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.25 +0.16 49 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.09 +0.15 54 0 16 0
28AUG26 7.50 C 0.00 0.00 0.00 0.92 +0.12 54 0 74 0
28AUG26 7.75 C 0.00 0.00 0.00 0.74 +0.10 51 0 25 0
28AUG26 8.00 C 0.60 0.70 0.60 0.61 +0.09 52 12 91 -1
28AUG26 8.25 C 0.57 0.57 0.57 0.50 +0.09 53 40 53 +10
28AUG26 8.50 C 0.47 0.47 0.40 0.40 +0.06 53 250 332 +170
28AUG26 8.75 C 0.00 0.00 0.00 0.32 +0.05 53 0 200 0
28AUG26 9.00 C 0.28 0.31 0.25 0.26 +0.05 54 130 343 +81
28AUG26 9.25 C 0.25 0.25 0.19 0.21 +0.05 55 2 143 -1
28AUG26 9.50 C 0.15 0.18 0.15 0.16 +0.04 55 205 355 +205
28AUG26 9.75 C 0.00 0.00 0.00 0.12 +0.03 54 0 62 0
28AUG26 10.00 C 0.10 0.10 0.10 0.09 +0.02 54 31 166 +31
28AUG26 10.50 C 0.08 0.08 0.07 0.05 +0.01 54 18 98 +3
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 151 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.44 +0.17 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.24 +0.16 48 0 0 0
29SEP26 5.00 C 3.25 3.25 3.22 3.14 +0.17 41 3 9 -2
29SEP26 5.25 C 0.00 0.00 0.00 2.89 +0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 +0.16 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.40 +0.14 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.16 50 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 +0.13 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 +0.13 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.56 +0.16 56 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 +0.17 56 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.18 +0.14 54 0 183 0
29SEP26 7.50 C 1.10 1.10 1.10 1.01 +0.12 53 1 239 0
29SEP26 7.75 C 1.00 1.00 0.90 0.86 +0.11 53 85 407 +85
29SEP26 8.00 C 0.84 0.87 0.84 0.73 +0.10 52 53 298 +50
29SEP26 8.25 C 0.69 0.69 0.69 0.61 +0.08 52 5 178 +5
29SEP26 8.50 C 0.64 0.64 0.64 0.51 +0.07 52 30 166 +30
29SEP26 8.75 C 0.51 0.51 0.51 0.42 +0.06 51 2 112 +2
29SEP26 9.00 C 0.46 0.46 0.46 0.35 +0.06 52 1 169 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 +0.05 52 0 113 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 +0.04 51 0 377 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 +0.03 51 0 309 0
29SEP26 10.00 C 0.00 0.00 0.00 0.15 +0.02 51 0 165 0
29SEP26 10.50 C 0.17 0.17 0.17 0.10 +0.02 51 60 296 -60
29SEP26 11.00 C 0.11 0.11 0.11 0.07 +0.02 52 45 155 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 51 0 1,074 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 53 0 1,561 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.14 +0.14 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.90 +0.15 53 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.65 +0.13 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.43 +0.14 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.20 +0.12 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.99 +0.12 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.82 +0.16 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.63 +0.16 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.44 +0.14 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.27 +0.13 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 +0.13 54 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.94 +0.07 51 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.82 +0.07 51 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 0.74 +0.09 53 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.65 +0.09 53 0 82 0
29OCT26 8.75 C 0.00 0.00 0.00 0.56 +0.07 53 0 38 0
29OCT26 9.00 C 0.00 0.00 0.00 0.48 +0.06 52 0 140 0
29OCT26 9.25 C 0.00 0.00 0.00 0.41 +0.05 52 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.05 53 0 23 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 +0.04 52 0 75 0
29OCT26 10.00 C 0.00 0.00 0.00 0.26 +0.04 52 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 0.19 +0.03 52 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.02 52 0 4 0
30DEC26 5.00 C 0.00 0.00 0.00 3.17 +0.15 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 +0.14 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 +0.14 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.16 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.33 +0.17 58 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 +0.17 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.95 +0.17 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 +0.16 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.15 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 +0.14 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.34 +0.14 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.21 +0.13 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 +0.12 54 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 +0.12 54 0 15 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 +0.11 54 0 0 0
30DEC26 8.75 C 0.81 0.85 0.81 0.82 +0.11 54 40 75 +40
30DEC26 9.00 C 0.00 0.00 0.00 0.73 +0.09 53 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.09 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 +0.09 53 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.08 53 0 1 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.08 53 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 +0.06 53 0 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.05 53 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.04 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.03 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.03 53 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.03 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.23 +0.14 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.04 +0.17 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.84 +0.17 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 +0.17 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.46 +0.16 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 +0.16 54 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.13 +0.16 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.98 +0.15 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.84 +0.15 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 +0.13 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.58 +0.13 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.46 +0.13 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 +0.12 52 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.25 +0.12 52 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.15 +0.10 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 1.07 +0.10 52 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 +0.10 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 +0.09 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.84 +0.09 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.78 +0.09 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.71 +0.07 51 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.07 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.05 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.44 +0.06 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 +0.05 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.05 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.04 51 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.04 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 +0.03 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.02 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.35 +0.17 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.16 +0.17 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.97 +0.16 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.80 +0.16 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.64 +0.15 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.48 +0.15 54 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.33 +0.14 53 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.19 +0.14 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.06 +0.13 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.92 +0.12 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.80 +0.10 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.69 +0.10 52 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.59 +0.10 52 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.49 +0.09 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 +0.11 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.32 +0.09 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.24 +0.09 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.16 +0.09 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 +0.08 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.02 +0.08 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 +0.08 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.84 +0.07 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.74 +0.06 51 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.65 +0.06 51 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.57 +0.05 51 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 +0.05 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 +0.04 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 +0.04 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.03 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 +0.03 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.27 +0.03 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 +0.02 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
TOTAL CALL 1,302 29,366 +653
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 0.00 143 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 80 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 118 0
30JUL26 7.00 P 0.02 0.02 0.01 0.01 -0.02 57 25 183 0
30JUL26 7.25 P 0.02 0.02 0.02 0.03 -0.03 58 15 366 -15
30JUL26 7.50 P 0.05 0.05 0.05 0.06 -0.04 56 86 834 +26
30JUL26 7.75 P 0.10 0.10 0.10 0.12 -0.07 56 1 396 +1
30JUL26 8.00 P 0.19 0.21 0.19 0.21 -0.10 56 70 244 +26
30JUL26 8.25 P 0.26 0.34 0.25 0.34 -0.14 56 591 493 +241
30JUL26 8.50 P 0.00 0.00 0.00 0.51 -0.16 57 20 377 +20
30JUL26 8.75 P 0.00 0.00 0.00 0.71 -0.18 60 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 0.93 -0.19 62 0 175 0
30JUL26 9.25 P 0.00 0.00 0.00 1.14 -0.19 52 0 108 0
30JUL26 9.50 P 1.32 1.32 1.32 1.43 -0.16 84 3 439 -3
30JUL26 9.75 P 0.00 0.00 0.00 1.66 -0.21 83 0 54 0
30JUL26 10.00 P 1.95 1.95 1.95 1.90 -0.22 85 2 311 -2
30JUL26 10.50 P 0.00 0.00 0.00 2.41 -0.20 108 0 313 0
30JUL26 11.00 P 0.00 0.00 0.00 2.95 -0.18 146 0 290 0
30JUL26 11.50 P 0.00 0.00 0.00 3.38 -0.26 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.96 -0.15 181 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 4.38 -0.20 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.42 -0.23 193 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.92 -0.20 205 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.39 -0.19 179 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.96 -0.15 253 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.39 -0.22 197 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.89 -0.26 204 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.39 -0.22 212 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.88 -0.23 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.38 -0.22 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 55 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 145 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 -0.01 56 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 17 0
28AUG26 6.75 P 0.10 0.11 0.10 0.09 -0.03 54 32 43 +30
28AUG26 7.00 P 0.15 0.15 0.15 0.14 -0.03 54 20 57 +18
28AUG26 7.25 P 0.20 0.20 0.20 0.20 -0.05 54 100 243 +100
28AUG26 7.50 P 0.25 0.28 0.25 0.28 -0.05 54 4 64 -3
28AUG26 7.75 P 0.35 0.35 0.35 0.38 -0.06 54 1 93 -1
28AUG26 8.00 P 0.41 0.46 0.41 0.50 -0.07 55 33 173 0
28AUG26 8.25 P 0.53 0.61 0.53 0.63 -0.09 55 42 99 +7
28AUG26 8.50 P 0.00 0.00 0.00 0.78 -0.10 55 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 0.95 -0.12 55 0 71 0
28AUG26 9.00 P 0.00 0.00 0.00 1.11 -0.15 53 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.33 -0.16 56 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.56 -0.15 60 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.78 -0.16 62 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.98 -0.19 59 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.47 -0.14 67 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.96 -0.17 73 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.44 -0.20 76 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.96 -0.15 88 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.40 -0.18 76 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.92 -0.19 89 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.42 -0.23 95 0 0 -1
28AUG26 14.00 P 0.00 0.00 0.00 5.93 -0.19 103 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.41 -0.18 102 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.96 -0.15 122 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.40 -0.21 106 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.90 -0.25 110 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.44 -0.17 130 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 -0.01 51 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 52 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 91 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.03 51 0 119 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 -0.02 52 0 73 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.04 51 0 65 0
29SEP26 7.00 P 0.28 0.28 0.28 0.31 -0.05 51 1 137 0
29SEP26 7.25 P 0.36 0.36 0.36 0.39 -0.07 50 1 100 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.09 49 0 278 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.09 49 0 250 0
29SEP26 8.00 P 0.64 0.64 0.64 0.75 -0.09 49 50 228 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 -0.11 49 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.05 -0.12 49 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.22 -0.12 48 0 132 0
29SEP26 9.00 P 0.00 0.00 0.00 1.39 -0.14 47 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.58 -0.15 46 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.15 45 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 -0.16 43 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.20 -0.16 42 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.64 -0.16 34 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.11 -0.15 0 0 1,449 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 -0.15 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.04 -0.16 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.54 -0.13 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 -0.14 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.52 -0.13 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.02 -0.14 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.51 -0.13 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.01 -0.13 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.50 -0.14 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.00 -0.15 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.49 -0.14 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.99 -0.14 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.49 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.99 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.48 -0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.98 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.48 -0.14 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.02 52 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 -0.03 52 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.21 -0.03 52 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.27 -0.03 52 0 35 0
29OCT26 6.75 P 0.00 0.00 0.00 0.34 -0.05 51 0 51 0
29OCT26 7.00 P 0.00 0.00 0.00 0.42 -0.06 51 0 143 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 -0.07 51 0 100 0
29OCT26 7.50 P 0.58 0.58 0.58 0.63 -0.08 51 3 473 -3
29OCT26 7.75 P 0.00 0.00 0.00 0.75 -0.09 50 0 297 0
29OCT26 8.00 P 0.00 0.00 0.00 0.89 -0.09 50 0 196 0
29OCT26 8.25 P 0.00 0.00 0.00 1.03 -0.10 50 0 110 0
29OCT26 8.50 P 0.00 0.00 0.00 1.22 -0.07 52 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 1.35 -0.12 49 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.52 -0.12 48 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.70 -0.14 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.89 -0.14 47 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.10 -0.13 48 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.30 -0.14 47 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.71 -0.15 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.17 -0.14 42 0 0 0
30DEC26 5.00 P 0.10 0.10 0.10 0.10 -0.01 53 60 60 +60
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.01 53 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.18 -0.02 53 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 -0.01 53 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.01 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.03 52 0 0 0
30DEC26 6.50 P 0.40 0.40 0.40 0.43 -0.03 52 5 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.52 -0.04 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 -0.04 51 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.05 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.06 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.06 51 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.06 51 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.07 51 0 60 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.06 51 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 -0.10 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 -0.11 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.90 -0.10 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 -0.13 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 -0.11 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 -0.14 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.89 -0.15 49 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.31 -0.16 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.76 -0.13 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.21 -0.14 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.68 -0.13 47 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.15 -0.13 45 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.62 -0.14 38 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.10 -0.14 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.56 -0.14 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.06 -0.13 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.55 -0.15 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.04 -0.14 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.53 -0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.02 -0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.51 -0.16 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.01 -0.15 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.50 -0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.00 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.50 -0.14 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.02 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.35 -0.03 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.02 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.50 -0.03 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 -0.04 49 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.68 -0.05 49 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.79 -0.05 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 -0.06 49 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.03 -0.06 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.16 -0.06 49 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.30 -0.07 49 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 -0.08 49 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.59 -0.09 49 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.10 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 -0.12 48 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 -0.10 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.27 -0.13 48 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.10 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 -0.13 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.04 -0.15 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.45 -0.15 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.87 -0.16 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.31 -0.16 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.77 -0.15 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.23 -0.13 47 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.68 -0.14 45 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.16 -0.13 45 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.63 -0.13 42 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.11 -0.14 36 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.59 -0.14 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.08 -0.13 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.56 -0.13 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.05 -0.13 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.54 -0.13 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.03 -0.14 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.53 -0.14 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.02 -0.15 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.03 51 0 22 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.03 51 0 14 0
29JUN27 6.00 P 0.00 0.00 0.00 0.56 -0.06 50 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.64 -0.06 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 -0.04 51 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 -0.05 50 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 -0.05 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.09 -0.06 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.22 -0.06 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 -0.07 50 0 104 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.07 49 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.63 -0.08 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.79 -0.08 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.94 -0.09 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 -0.09 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 -0.12 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.45 -0.12 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.65 -0.11 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.84 -0.11 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.21 -0.11 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.61 -0.14 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.04 -0.12 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.45 -0.15 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.87 -0.17 48 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.31 -0.16 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.78 -0.13 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.24 -0.12 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.68 -0.16 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.16 -0.16 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.63 -0.16 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.12 -0.15 43 0 0 0
TOTAL PUT 1,165 22,106 +501
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$ 3.400
30JUL26 2.20 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.41 -0.09 56 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.30 -0.10 0 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.06 56 0 333 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.07 50 0 662 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.06 49 0 270 0
30JUL26 3.50 C 0.05 0.07 0.05 0.06 -0.05 49 21 481 +20
30JUL26 3.60 C 0.03 0.03 0.03 0.04 -0.04 54 1 603 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.03 52 0 8,691 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.02 52 0 527 0
30JUL26 3.90 C 0.01 0.01 0.01 0.01 -0.01 61 2 640 -2
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 373 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 100 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 746 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 120 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 133 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 138 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 165 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 177 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 189 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 200 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 210 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 220 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 229 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.82 -0.08 66 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.70 -0.10 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 -0.09 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.52 -0.09 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.44 -0.07 47 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 -0.08 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 -0.06 46 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.05 48 0 33 0
28AUG26 3.40 C 0.18 0.18 0.18 0.18 -0.07 46 300 350 +300
28AUG26 3.50 C 0.14 0.14 0.14 0.14 -0.04 47 2 138 +2
28AUG26 3.60 C 0.12 0.12 0.12 0.11 -0.04 47 10 23 -10
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.04 47 0 31 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.03 47 0 688 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.02 49 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 80 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.02 46 0 180 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 605 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 160 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.90 -0.09 0 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.08 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.08 47 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.08 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.08 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 -0.08 45 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 -0.07 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.06 45 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.06 45 0 10 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.05 46 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.05 47 0 115 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.05 48 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.04 48 0 217 0
29SEP26 3.80 C 0.13 0.13 0.13 0.12 -0.04 47 50 103 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.03 47 0 123 0
29SEP26 4.00 C 0.10 0.10 0.10 0.08 -0.03 47 2 362 +2
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.02 48 0 378 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.02 49 0 40 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.01 49 0 501 0
29SEP26 4.40 C 0.06 0.06 0.06 0.04 -0.01 49 30 60 +28
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,334 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4,198 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 76 0 309 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 83 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 86 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.01 -0.08 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.91 -0.09 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 -0.09 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 -0.09 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.58 -0.07 45 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.51 -0.06 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 -0.07 44 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.34 -0.06 45 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.31 -0.05 47 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 -0.05 47 0 170 0
29OCT26 3.70 C 0.00 0.00 0.00 0.20 -0.04 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.18 -0.03 48 0 33 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.08 -0.02 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.22 -0.08 52 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.12 -0.08 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 -0.08 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 -0.07 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.87 -0.08 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.80 -0.07 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.07 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 -0.07 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.54 -0.07 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.49 -0.07 46 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 -0.06 47 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 -0.08 47 0 516 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.06 47 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.05 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.05 47 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.27 -0.05 48 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.06 47 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.05 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.05 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.15 -0.05 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.04 48 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 189 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.03 48 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.03 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.03 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.03 46 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 572 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.02 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 49 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.26 -0.08 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.18 -0.07 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 -0.07 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 -0.08 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.95 -0.07 47 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.07 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.82 -0.07 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.76 -0.07 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 -0.06 46 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 -0.06 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.06 46 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.51 -0.08 46 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 -0.05 46 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 -0.05 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 -0.05 47 0 5,069 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 -0.04 47 0 429 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.05 47 0 327 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 -0.04 47 0 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.05 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.04 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.03 47 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.03 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.03 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 -0.03 46 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.03 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 -0.02 47 0 226 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 458 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.32 -0.07 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.24 -0.08 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.17 -0.07 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.10 -0.07 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.03 -0.07 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.97 -0.07 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.84 -0.08 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.79 -0.07 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.74 -0.07 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 -0.07 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.65 -0.06 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.62 -0.06 47 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.57 -0.06 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.51 -0.05 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 -0.05 47 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 -0.06 47 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.05 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 -0.05 47 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 -0.05 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 -0.05 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.05 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.05 46 0 16 0
TOTAL CALL 418 77,521 +340
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 151 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 0.00 110 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 97 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 84 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 700 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 60 0 570 0
30JUL26 3.10 P 0.01 0.01 0.01 0.01 0.00 47 55 187 +55
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 51 0 355 0
30JUL26 3.30 P 0.06 0.06 0.06 0.06 +0.02 52 1 818 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 +0.02 45 0 208 0
30JUL26 3.50 P 0.17 0.17 0.17 0.16 +0.04 50 15 8,307 +15
30JUL26 3.60 P 0.00 0.00 0.00 0.24 +0.06 55 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.32 +0.06 54 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.42 +0.08 65 0 1,260 0
30JUL26 3.90 P 0.51 0.51 0.51 0.52 +0.09 75 3 463 -3
30JUL26 4.00 P 0.00 0.00 0.00 0.62 +0.09 85 0 429 0
30JUL26 4.10 P 0.70 0.70 0.70 0.72 +0.09 94 2 198 -2
30JUL26 4.20 P 0.00 0.00 0.00 0.82 +0.09 103 0 54 0
30JUL26 4.30 P 0.00 0.00 0.00 0.91 +0.08 97 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 1.01 +0.07 104 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.11 +0.07 111 0 0 -283
30JUL26 4.60 P 0.00 0.00 0.00 1.21 +0.07 118 0 0 -32
30JUL26 4.70 P 0.00 0.00 0.00 1.31 +0.07 124 0 0 -36
30JUL26 4.80 P 0.00 0.00 0.00 1.41 +0.07 131 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.51 +0.07 137 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.61 +0.07 143 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.86 +0.07 157 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.11 +0.07 171 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.36 +0.07 183 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.61 +0.07 195 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.86 +0.07 207 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.11 +0.07 218 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.36 +0.07 228 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.61 +0.07 237 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 +0.01 49 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 0.00 45 0 91 0
28AUG26 3.10 P 0.09 0.09 0.09 0.09 +0.01 45 1 91 +1
28AUG26 3.20 P 0.13 0.13 0.13 0.13 +0.02 46 20 90 -7
28AUG26 3.30 P 0.17 0.17 0.17 0.17 +0.02 44 3 84 +3
28AUG26 3.40 P 0.23 0.23 0.23 0.23 +0.03 46 1 163 +1
28AUG26 3.50 P 0.00 0.00 0.00 0.30 +0.04 48 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.37 +0.05 48 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.45 +0.06 50 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.53 +0.06 50 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.62 +0.07 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.71 +0.07 54 0 71 0
28AUG26 4.10 P 0.00 0.00 0.00 0.80 +0.07 55 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.90 +0.08 60 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.00 +0.08 64 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.08 +0.07 57 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.18 +0.07 60 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.30 +0.09 75 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.40 +0.10 79 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.49 +0.09 77 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.59 +0.09 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.69 +0.10 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.94 +0.10 91 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.17 +0.09 80 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.42 +0.09 87 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.68 +0.11 103 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.92 +0.10 99 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 +0.01 50 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 +0.01 48 0 201 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 +0.02 48 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 +0.01 46 0 38 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.02 45 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 +0.02 45 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.24 +0.02 45 0 433 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.03 46 0 2,602 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 +0.04 46 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 +0.05 47 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 +0.05 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 +0.06 50 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 +0.06 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.75 +0.06 51 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 +0.07 52 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 +0.07 54 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 1.02 +0.07 54 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 +0.08 57 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 +0.08 58 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.07 57 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.41 +0.08 63 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.49 +0.06 58 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.59 +0.08 61 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 +0.07 63 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 +0.09 69 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 +0.08 69 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.42 +0.09 67 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.68 +0.09 79 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.92 +0.10 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.16 +0.09 64 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.42 +0.10 84 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.66 +0.09 73 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.91 +0.09 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.16 +0.09 81 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.41 +0.09 84 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.66 +0.09 88 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.91 +0.09 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.16 +0.09 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.41 +0.09 98 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.66 +0.09 101 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.91 +0.09 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.16 +0.09 108 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.41 +0.09 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.66 +0.09 114 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 2.50 P 0.04 0.04 0.04 0.04 +0.01 47 2 2 +2
29OCT26 2.60 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.13 +0.01 47 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 31 0
29OCT26 3.10 P 0.00 0.00 0.00 0.20 +0.03 46 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.35 +0.04 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.48 +0.05 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.55 +0.04 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.63 +0.05 49 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.71 +0.06 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.79 +0.06 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 +0.07 52 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 +0.07 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.05 +0.07 53 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.14 +0.07 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 +0.01 49 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.07 0.00 49 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 0.00 48 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.01 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 0.00 46 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 15,011 0
30DEC26 3.10 P 0.00 0.00 0.00 0.27 +0.01 46 0 29 0
30DEC26 3.20 P 0.32 0.32 0.32 0.32 +0.01 46 2 461 +2
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.02 46 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.43 +0.02 46 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.04 49 0 49 0
30DEC26 3.60 P 0.00 0.00 0.00 0.57 +0.04 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.64 +0.04 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 +0.03 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.03 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.86 +0.04 50 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.94 +0.04 50 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 +0.05 50 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.11 +0.05 51 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.19 +0.05 51 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.06 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 +0.06 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.46 +0.06 53 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.56 +0.07 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.65 +0.07 56 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.74 +0.06 56 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.97 +0.06 56 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.21 +0.06 58 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.46 +0.08 62 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.68 +0.06 56 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.92 +0.06 55 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.17 +0.07 58 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.42 +0.07 61 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.67 +0.09 64 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.92 +0.09 66 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.16 +0.09 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.41 +0.07 64 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.66 +0.07 66 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.91 +0.07 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.16 +0.07 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.41 +0.07 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.66 +0.09 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.91 +0.09 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.16 +0.09 80 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.41 +0.09 82 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.66 +0.09 84 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 47 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.01 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 +0.01 45 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 +0.01 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.01 45 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 2,530 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 +0.02 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.40 +0.02 45 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 +0.03 45 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.01 44 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.03 46 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.65 +0.05 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 +0.06 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 +0.04 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 +0.05 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 +0.05 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 +0.05 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 +0.05 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 +0.06 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 +0.06 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.34 +0.06 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 +0.06 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.52 +0.07 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.61 +0.07 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 +0.07 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 +0.07 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.02 +0.07 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.25 +0.07 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.48 +0.06 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.71 +0.06 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 +0.06 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.18 +0.06 53 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 +0.08 56 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.67 +0.07 55 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.92 +0.07 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.16 +0.07 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.41 +0.07 55 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 +0.01 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 +0.01 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 +0.01 46 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.25 0.00 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.33 +0.01 46 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 +0.01 45 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 +0.01 45 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.47 +0.01 45 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.53 +0.02 46 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.02 45 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.65 +0.03 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.71 +0.02 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.78 +0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.86 +0.05 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.01 +0.04 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.09 +0.04 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.16 +0.04 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.32 +0.04 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.40 +0.05 49 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.49 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.57 +0.05 50 0 0 0
TOTAL PUT 105 103,768 -284
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$ 56.940
30JUL26 42.00 C 0.00 0.00 0.00 15.36 +0.33 184 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.28 +0.25 167 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.98 -0.05 122 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.28 +0.25 147 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.27 +0.26 136 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.19 +0.24 121 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.94 -0.01 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.94 +0.25 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.94 +0.25 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.44 +0.25 0 0 3 0
30JUL26 55.00 C 2.45 2.64 2.18 1.99 +0.11 29 26 21 -60
30JUL26 57.50 C 0.80 0.82 0.50 0.50 -0.07 28 38 289 +25
30JUL26 60.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 124 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 630 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 52 0
28AUG26 43.00 C 0.00 0.00 0.00 14.28 +0.25 78 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.11 +0.08 67 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.30 +0.27 69 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.27 +0.26 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.24 +0.29 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.94 -0.01 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.96 +0.04 38 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.95 +0.06 33 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.47 0.00 25 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.66 -0.04 25 0 15 0
28AUG26 57.50 C 1.56 1.56 1.56 1.43 -0.04 26 1 57 0
28AUG26 60.00 C 0.80 0.87 0.77 0.71 0.00 27 42 206 -10
28AUG26 62.50 C 0.44 0.44 0.44 0.30 0.00 27 11 200 +11
28AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 0.00 27 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 0.00 29 0 177 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
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 41 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 17.29 +0.33 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.29 +0.30 62 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.36 +0.33 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.29 +0.26 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.30 +0.27 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.30 +0.27 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.27 +0.26 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.24 +0.26 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.21 +0.26 36 0 0 -2
29SEP26 49.00 C 0.00 0.00 0.00 7.96 +0.04 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.01 +0.12 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.93 -0.06 24 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 3.29 -0.07 24 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 2.08 -0.04 25 0 67 0
29SEP26 60.00 C 1.21 1.21 1.21 1.24 -0.01 25 5 163 0
29SEP26 62.50 C 0.00 0.00 0.00 0.72 +0.03 26 0 16 0
29SEP26 65.00 C 0.48 0.48 0.43 0.38 +0.02 26 3 34 0
29SEP26 67.50 C 0.00 0.00 0.00 0.18 0.00 26 0 40 0
29SEP26 70.00 C 0.00 0.00 0.00 0.09 +0.01 26 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.04 0.00 26 0 54 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 0.00 26 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 29 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 14.29 +0.26 44 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.30 +0.27 41 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.30 +0.27 38 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.27 +0.26 35 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.25 +0.24 32 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.28 +0.33 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.15 +0.20 25 0 0 0
29OCT26 50.00 C 7.50 7.50 7.50 7.32 -0.04 25 3 0 -3
29OCT26 52.50 C 0.00 0.00 0.00 5.44 +0.14 25 0 0 0
29OCT26 55.00 C 3.80 4.20 3.80 3.83 +0.07 25 10 13 -2
29OCT26 57.50 C 2.48 2.48 2.48 2.54 -0.04 24 4 15 -4
29OCT26 60.00 C 0.00 0.00 0.00 1.65 -0.03 24 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 1.02 -0.04 25 0 10 0
29OCT26 65.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 10 0
29OCT26 67.50 C 0.00 0.00 0.00 0.36 0.00 25 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 0.20 0.00 25 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.11 0.00 25 0 1 0
29OCT26 75.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.03 0.00 25 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 15.36 +0.33 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.31 +0.28 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.32 +0.29 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.32 +0.29 27 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.44 +0.31 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.57 +0.35 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.70 +0.33 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.78 -0.01 24 0 0 0
30DEC26 50.00 C 8.20 8.20 8.20 7.86 -0.19 23 3 58 +3
30DEC26 52.50 C 0.00 0.00 0.00 6.25 +0.08 24 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.61 0.00 23 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.42 +0.06 24 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.45 +0.05 24 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.73 0.00 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.19 -0.02 24 0 34 0
30DEC26 67.50 C 0.00 0.00 0.00 0.83 +0.02 25 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 21 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 +0.02 25 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.36 +0.33 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.38 +0.31 21 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.49 +0.34 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.64 +0.31 22 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.77 +0.30 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.95 +0.30 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.14 +0.28 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.38 +0.07 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.77 +0.19 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.11 +0.18 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.66 +0.16 23 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 4.29 +0.13 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.30 +0.12 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.50 +0.07 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.86 -0.01 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.38 -0.01 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.06 +0.05 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.76 +0.04 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.53 +0.02 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 +0.02 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.64 +0.36 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.80 +0.36 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.95 +0.31 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.13 +0.27 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.32 +0.22 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.58 +0.20 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.86 +0.11 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.19 +0.15 21 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 7.62 +0.17 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.23 +0.15 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.04 +0.13 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.02 +0.11 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.18 +0.09 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.49 -0.01 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.98 +0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.55 +0.05 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.19 +0.05 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.90 +0.04 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.65 +0.03 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.48 +0.02 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.37 +0.02 23 0 4 0
TOTAL CALL 146 5,367 -42
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 159 0
30JUL26 52.50 P 0.09 0.11 0.09 0.06 -0.06 30 6 115 0
30JUL26 55.00 P 0.32 0.48 0.32 0.45 -0.17 29 513 378 -292
30JUL26 57.50 P 0.00 0.00 0.00 1.69 -0.22 29 0 119 0
30JUL26 60.00 P 0.00 0.00 0.00 3.76 -0.28 29 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 6.20 -0.26 32 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 8.69 -0.26 0 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 10.86 -0.59 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.33 -0.62 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.86 -0.59 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.33 -0.62 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.87 -0.58 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.36 -0.59 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.86 -0.59 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
28AUG26 46.00 P 0.11 0.11 0.11 0.02 0.00 28 5 146 +5
28AUG26 47.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 80 0
28AUG26 48.00 P 0.17 0.17 0.16 0.05 -0.02 26 65 190 +51
28AUG26 49.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 37 0
28AUG26 50.00 P 0.29 0.29 0.26 0.16 -0.05 26 6 56 +4
28AUG26 52.50 P 0.63 0.63 0.58 0.53 -0.10 27 23 109 +20
28AUG26 55.00 P 1.29 1.35 1.29 1.30 -0.07 27 3 201 0
28AUG26 57.50 P 2.62 2.62 2.62 2.58 -0.07 27 1 108 -1
28AUG26 60.00 P 0.00 0.00 0.00 4.39 +0.03 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.37 -0.26 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.72 -0.26 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 11.07 -0.38 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.53 -0.42 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.01 -0.44 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.39 -0.56 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.88 -0.57 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.87 -0.58 0 0 0 0
29SEP26 40.00 P 0.07 0.07 0.07 0.01 0.00 31 1 17 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 27 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 68 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 121 0
29SEP26 47.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 26 0
29SEP26 49.00 P 0.46 0.46 0.46 0.29 -0.04 26 10 72 +10
29SEP26 50.00 P 0.58 0.58 0.58 0.43 -0.04 26 15 160 0
29SEP26 52.50 P 1.13 1.13 1.13 0.96 -0.09 26 2 42 +2
29SEP26 55.00 P 1.83 1.83 1.83 1.85 -0.04 26 15 65 +15
29SEP26 57.50 P 0.00 0.00 0.00 3.15 +0.02 27 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.84 +0.03 27 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.66 -0.22 26 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.85 -0.25 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.09 -0.39 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.53 -0.42 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.01 -0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.42 -0.53 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.94 -0.51 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.91 -0.54 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 12 0
29OCT26 47.00 P 0.00 0.00 0.00 0.24 -0.04 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.34 -0.05 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.47 -0.06 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.65 -0.07 25 0 41 0
29OCT26 52.50 P 0.00 0.00 0.00 1.27 -0.12 25 0 4 0
29OCT26 55.00 P 0.00 0.00 0.00 2.20 -0.11 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.40 -0.19 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.99 -0.23 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.86 -0.25 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.99 -0.25 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.22 -0.32 23 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.55 -0.41 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.01 -0.44 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.42 -0.53 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.94 -0.51 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.91 -0.54 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 -0.02 25 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 -0.03 25 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.04 25 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.88 -0.04 25 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 1.11 -0.06 25 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.85 -0.08 25 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.87 -0.11 25 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 4.17 -0.06 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.57 -0.16 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.34 -0.20 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.33 -0.21 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.54 -0.18 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.76 -0.27 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.05 -0.41 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.43 -0.52 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.94 -0.51 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.95 -0.50 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.54 -0.02 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.85 -0.04 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 1.04 -0.05 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.29 -0.04 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.54 -0.06 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.37 -0.08 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.43 -0.10 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.72 -0.13 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 6.07 -0.15 23 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 7.77 -0.17 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.95 +0.10 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.97 +0.04 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.09 -0.07 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 16.31 -0.20 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.66 -0.29 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.95 -0.50 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.95 -0.50 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.59 -0.03 23 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.75 -0.04 23 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.93 -0.04 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.12 -0.05 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.36 -0.05 23 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.61 -0.05 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.90 -0.07 23 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.77 -0.09 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.85 -0.11 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.14 -0.13 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.64 -0.16 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.35 -0.17 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.23 -0.20 24 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 12.28 +0.14 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.40 +0.11 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.55 -0.03 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.77 -0.20 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.07 -0.38 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.60 -0.35 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.95 -0.50 0 0 0 0
TOTAL PUT 665 4,697 -185
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$ 75.900
24JUL26 50.00 C 0.00 0.00 0.00 25.91 -0.91 179 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 23.41 -0.91 156 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 20.91 -0.91 134 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 18.41 -0.85 112 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 15.91 -0.93 90 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 13.41 -1.28 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 10.91 -1.21 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 8.41 -0.86 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 5.91 -0.86 0 0 14 0
24JUL26 72.50 C 0.00 0.00 0.00 3.45 -0.85 36 0 30 0
24JUL26 75.00 C 0.00 0.00 0.00 1.31 -0.85 34 0 375 0
24JUL26 77.50 C 0.00 0.00 0.00 0.26 -0.42 36 0 360 0
24JUL26 80.00 C 0.10 0.10 0.10 0.03 -0.09 38 70 70 -5
24JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.93 -0.90 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.93 -0.86 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.93 -0.89 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.43 -0.89 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.94 -0.90 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.44 -1.04 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.91 -1.25 0 0 3,110 0
30JUL26 62.50 C 0.00 0.00 0.00 13.44 -1.25 0 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 10.94 -1.18 0 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 8.45 -0.85 31 0 225 0
30JUL26 70.00 C 0.00 0.00 0.00 6.00 -0.84 31 0 461 0
30JUL26 72.50 C 0.00 0.00 0.00 3.73 -0.78 31 0 2,154 0
30JUL26 75.00 C 1.83 1.83 1.74 1.87 -0.76 30 3 1,382 0
30JUL26 77.50 C 0.72 0.72 0.72 0.76 -0.44 30 6 1,708 +6
30JUL26 80.00 C 0.00 0.00 0.00 0.25 -0.19 31 0 1,961 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 -0.07 31 0 1,154 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 958 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 288 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 106 0
31JUL26 52.50 C 0.00 0.00 0.00 23.44 -0.90 74 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 20.94 -0.96 0 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 18.44 -1.04 0 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 15.94 -1.22 0 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 13.45 -1.24 45 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 10.95 -1.17 34 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 8.46 -0.85 31 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 6.03 -0.84 31 0 0 0
31JUL26 72.50 C 3.76 3.76 3.73 3.73 -0.99 29 56 116 +56
31JUL26 75.00 C 0.00 0.00 0.00 1.97 -0.77 30 0 7 0
31JUL26 77.50 C 0.93 0.93 0.93 0.85 -0.50 31 30 60 +30
31JUL26 80.00 C 0.29 0.29 0.27 0.31 -0.23 32 11 166 +11
31JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.09 32 0 5 0
31JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.04 -0.86 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.05 -0.90 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.05 -0.91 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.56 -0.85 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.00 -0.92 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.55 -1.42 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.11 -1.36 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 13.54 -1.41 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.31 -1.18 33 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 9.07 -0.78 32 0 356 0
28AUG26 70.00 C 6.90 6.90 6.90 7.02 -0.73 32 20 728 -20
28AUG26 72.50 C 0.00 0.00 0.00 5.23 -0.64 32 0 821 0
28AUG26 75.00 C 0.00 0.00 0.00 3.64 -0.74 31 0 1,076 0
28AUG26 77.50 C 0.00 0.00 0.00 2.49 -0.56 32 0 1,538 0
28AUG26 80.00 C 1.71 1.71 1.69 1.67 -0.39 32 11 894 +10
28AUG26 82.50 C 1.10 1.10 1.10 1.08 -0.26 33 1 1,710 0
28AUG26 85.00 C 0.00 0.00 0.00 0.65 -0.18 33 0 641 0
28AUG26 87.50 C 0.45 0.45 0.45 0.38 -0.11 33 60 150 -12
28AUG26 90.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 520 0
28AUG26 92.50 C 0.00 0.00 0.00 0.11 -0.04 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.09 -0.93 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.10 -0.92 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.10 -0.93 34 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.56 -1.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.00 -1.30 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.55 -1.42 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.11 -1.36 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.75 -1.31 28 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 11.51 -0.98 31 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 9.37 -0.73 31 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 7.42 -0.68 31 5,000 5,688 0
29SEP26 72.50 C 0.00 0.00 0.00 5.72 -0.60 31 0 891 0
29SEP26 75.00 C 0.00 0.00 0.00 4.29 -0.65 31 0 839 0
29SEP26 77.50 C 3.11 3.11 3.11 3.22 -0.43 31 66 1,074 +66
29SEP26 80.00 C 2.22 2.24 2.22 2.30 -0.34 31 35 2,533 0
29SEP26 82.50 C 0.00 0.00 0.00 1.60 -0.25 31 0 450 0
29SEP26 85.00 C 0.00 0.00 0.00 1.08 -0.19 31 0 1,846 0
29SEP26 87.50 C 0.00 0.00 0.00 0.71 -0.15 31 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 -0.10 31 0 3,472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.29 -0.07 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 -0.05 31 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.03 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 32 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 27.10 -0.92 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.10 -0.93 34 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.56 -1.36 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.01 -1.51 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.56 -1.53 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 16.21 -1.38 29 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.92 -1.24 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.70 -1.15 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.65 -0.73 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.82 -0.66 30 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 6.23 -0.58 30 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 4.94 -0.60 31 0 464 0
29OCT26 77.50 C 3.85 3.85 3.85 3.87 -0.44 31 30 210 +5
29OCT26 80.00 C 0.00 0.00 0.00 2.96 -0.34 31 0 102 0
29OCT26 82.50 C 0.00 0.00 0.00 2.21 -0.28 31 0 60 0
29OCT26 85.00 C 0.00 0.00 0.00 1.63 -0.23 31 0 90 0
29OCT26 87.50 C 0.00 0.00 0.00 1.18 -0.19 31 0 193 0
29OCT26 90.00 C 0.00 0.00 0.00 0.85 -0.15 31 0 101 0
29OCT26 92.50 C 0.00 0.00 0.00 0.61 -0.11 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.43 -0.08 31 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.30 -0.05 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.09 -0.93 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.10 -0.92 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.10 -1.03 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.62 -1.30 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.08 -1.44 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.78 -1.31 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.41 -1.35 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.23 -1.24 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.21 -1.14 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 10.37 -0.71 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.73 -0.65 29 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 7.28 -0.59 29 0 844 0
30DEC26 75.00 C 6.18 6.18 6.18 6.02 -0.55 29 30 1,248 +30
30DEC26 77.50 C 0.00 0.00 0.00 5.06 -0.53 30 0 2,521 0
30DEC26 80.00 C 0.00 0.00 0.00 4.12 -0.46 30 0 2,321 0
30DEC26 82.50 C 0.00 0.00 0.00 3.33 -0.39 30 0 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.66 -0.32 30 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 2.09 -0.30 30 0 3,462 0
30DEC26 90.00 C 0.00 0.00 0.00 1.65 -0.25 30 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.29 -0.20 29 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 0.99 -0.18 29 0 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.76 -0.13 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.57 -0.11 29 0 51 0
30DEC26 102.50 C 0.61 0.61 0.61 0.44 -0.10 29 30 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.25 -0.06 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 28.10 -0.92 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.12 -0.90 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.14 -1.19 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.74 -1.56 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.43 -1.46 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.68 -0.92 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.62 -0.84 33 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 15.56 -0.90 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 13.57 -1.02 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.94 -0.94 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 10.46 -0.54 30 0 420 0
30MAR27 72.50 C 0.00 0.00 0.00 9.14 -0.46 30 0 552 0
30MAR27 75.00 C 8.19 8.19 8.19 8.02 -0.30 31 30 886 +30
30MAR27 77.50 C 6.76 6.90 6.76 7.01 -0.43 31 60 185 +4
30MAR27 80.00 C 5.79 5.79 5.79 6.00 -0.39 31 30 155 0
30MAR27 82.50 C 0.00 0.00 0.00 5.14 -0.33 31 0 152 0
30MAR27 85.00 C 0.00 0.00 0.00 4.37 -0.31 30 0 237 0
30MAR27 87.50 C 0.00 0.00 0.00 3.73 -0.21 31 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 3.16 -0.21 31 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 2.66 -0.16 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 2.23 -0.16 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 1.87 -0.06 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.56 -0.06 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.30 -0.04 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.08 -0.04 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 -0.03 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 28.24 -0.82 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.30 -0.82 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.40 -0.93 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 24.20 -1.10 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.11 -1.35 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.15 -1.25 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.28 -1.16 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.49 -1.08 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.86 -0.63 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.41 -0.80 30 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.91 -0.75 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.56 -0.69 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.27 -0.68 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 8.17 -0.61 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 7.27 -0.47 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.38 -0.44 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.63 -0.36 30 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 4.94 -0.32 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.32 -0.29 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 3.80 -0.23 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.39 -0.22 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.97 -0.10 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.54 -0.12 30 0 112 0
TOTAL CALL 5,579 119,636 +211
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 104 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
24JUL26 72.50 P 0.00 0.00 0.00 0.04 0.00 37 0 316 0
24JUL26 75.00 P 0.64 0.77 0.48 0.45 +0.13 37 147 188 +29
24JUL26 77.50 P 0.00 0.00 0.00 1.91 +0.56 39 0 68 0
24JUL26 80.00 P 0.00 0.00 0.00 4.11 +0.79 35 0 6 0
24JUL26 82.50 P 0.00 0.00 0.00 6.60 +0.85 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 9.10 +0.85 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 11.60 +0.85 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 14.10 +0.85 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 16.60 +0.85 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 19.10 +0.85 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 21.60 +0.85 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 24.10 +0.85 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 33 0 555 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 1,511 0
30JUL26 72.50 P 0.29 0.29 0.27 0.29 +0.07 31 16 1,850 -2
30JUL26 75.00 P 1.02 1.03 0.98 1.01 +0.28 32 58 846 -33
30JUL26 77.50 P 0.00 0.00 0.00 2.40 +0.55 33 0 698 0
30JUL26 80.00 P 0.00 0.00 0.00 4.30 +0.67 31 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 6.63 +0.80 31 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 9.10 +0.85 0 0 124 -84
30JUL26 87.50 P 0.00 0.00 0.00 11.60 +0.85 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 14.10 +0.85 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.79 +1.04 82 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 19.10 +0.85 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.60 +0.85 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.10 +0.85 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.60 +0.85 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.10 +0.85 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.60 +0.85 0 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 +0.01 34 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.37 +0.08 32 0 30 0
31JUL26 75.00 P 1.17 1.19 1.17 1.09 +0.25 32 27 2 -26
31JUL26 77.50 P 0.00 0.00 0.00 2.50 +0.54 33 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 4.49 +0.79 36 0 30 0
31JUL26 82.50 P 0.00 0.00 0.00 6.65 +0.77 32 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 9.10 +0.83 0 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 11.60 +0.85 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 14.10 +0.85 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 16.79 +1.04 78 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 19.10 +0.85 0 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 21.60 +0.85 0 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 24.10 +0.85 0 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 43 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.03 0.00 33 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 463 0
28AUG26 67.50 P 0.00 0.00 0.00 0.48 +0.08 33 0 588 0
28AUG26 70.00 P 1.14 1.14 1.02 0.94 +0.13 33 45 5,383 +5
28AUG26 72.50 P 1.70 1.71 1.70 1.67 +0.24 33 162 1,433 -63
28AUG26 75.00 P 2.76 2.76 2.76 2.72 +0.42 33 2 360 0
28AUG26 77.50 P 4.01 4.01 4.01 4.06 +0.57 34 30 517 +30
28AUG26 80.00 P 0.00 0.00 0.00 5.58 +0.54 32 0 498 0
28AUG26 82.50 P 0.00 0.00 0.00 7.45 +0.61 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.55 +0.69 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.80 +0.75 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.45 +1.08 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.89 +1.11 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.10 +0.85 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.60 +0.85 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 24.10 +0.85 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.60 +0.85 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.10 +0.85 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 1,848 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.03 31 0 748 0
29SEP26 62.50 P 0.00 0.00 0.00 0.42 +0.08 31 0 287 0
29SEP26 65.00 P 0.00 0.00 0.00 0.76 +0.11 31 0 331 0
29SEP26 67.50 P 0.00 0.00 0.00 1.30 +0.19 31 0 364 0
29SEP26 70.00 P 2.09 2.09 2.09 2.04 +0.27 31 5,005 5,881 -135
29SEP26 72.50 P 0.00 0.00 0.00 2.98 +0.39 31 0 1,198 0
29SEP26 75.00 P 4.50 4.50 4.20 4.17 +0.51 31 44 1,406 -24
29SEP26 77.50 P 0.00 0.00 0.00 5.61 +0.60 30 0 1,028 0
29SEP26 80.00 P 0.00 0.00 0.00 7.32 +0.37 31 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 9.19 +0.62 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.23 +0.68 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.50 +0.83 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.78 +1.32 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.98 +0.95 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.36 +1.11 28 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.91 +1.18 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 25.36 +1.31 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.82 +1.70 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.29 +1.71 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.72 +1.55 31 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 35.21 +0.86 32 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 37.69 +0.85 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.18 +0.85 26 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.67 +0.86 28 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.16 +0.86 30 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 0.05 +0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 47 0
29OCT26 60.00 P 0.00 0.00 0.00 0.42 +0.07 31 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 0.73 +0.10 31 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 1.18 +0.13 31 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 1.81 +0.18 31 0 111 0
29OCT26 70.00 P 0.00 0.00 0.00 2.62 +0.30 31 0 738 0
29OCT26 72.50 P 0.00 0.00 0.00 3.59 +0.39 30 0 491 0
29OCT26 75.00 P 4.87 4.87 4.87 4.77 +0.47 30 14 210 +14
29OCT26 77.50 P 0.00 0.00 0.00 6.24 +0.59 30 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 7.92 +0.55 30 0 20 0
29OCT26 82.50 P 0.00 0.00 0.00 9.72 +0.60 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 11.68 +0.65 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.82 +0.75 31 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 16.01 +1.24 31 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.30 +1.27 31 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.63 +1.38 31 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.98 +1.25 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.45 +1.40 33 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 0.07 +0.01 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.02 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 +0.03 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 +0.04 29 0 149 0
30DEC26 60.00 P 1.10 1.10 1.10 0.84 +0.06 29 2 78 -2
30DEC26 62.50 P 1.50 1.50 1.50 1.28 +0.08 30 5 278 +5
30DEC26 65.00 P 2.05 2.05 2.05 1.87 +0.12 30 3 272 +3
30DEC26 67.50 P 0.00 0.00 0.00 2.62 +0.17 30 0 345 0
30DEC26 70.00 P 0.00 0.00 0.00 3.55 +0.31 30 0 2,011 0
30DEC26 72.50 P 0.00 0.00 0.00 4.59 +0.40 30 0 594 0
30DEC26 75.00 P 6.00 6.00 6.00 5.82 +0.50 30 30 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 7.05 +0.43 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.75 +0.42 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 10.49 +0.49 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.36 +0.56 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 14.38 +1.05 30 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 16.47 +1.15 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.64 +1.25 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.89 +1.32 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.22 +1.46 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.57 +1.51 30 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 27.97 +1.60 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 30.41 +1.46 31 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 32.84 +1.50 31 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 35.27 +0.92 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.27 +0.04 30 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.33 +0.05 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.53 +0.07 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.78 +0.09 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.18 +0.12 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.67 +0.16 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.29 +0.22 31 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.01 +0.28 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.77 +0.31 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.71 +0.38 30 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 5.78 +0.42 29 0 180 0
30MAR27 75.00 P 7.23 7.23 7.06 7.02 +0.50 29 60 210 +60
30MAR27 77.50 P 0.00 0.00 0.00 8.39 +0.52 29 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 9.91 +0.61 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 11.76 +0.90 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.35 +0.80 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.39 +1.09 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.33 +1.13 30 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 19.41 +1.26 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.55 +1.34 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.64 +1.28 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.89 +1.32 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.19 +1.37 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.64 +1.47 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.01 +0.82 30 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.61 +0.06 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.90 +0.06 30 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 1.26 +0.09 30 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 1.79 +0.13 30 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 2.38 +0.17 30 0 85 0
29JUN27 62.50 P 0.00 0.00 0.00 3.07 +0.20 31 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 3.91 +0.24 31 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.87 +0.30 31 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.91 +0.31 31 0 94 0
29JUN27 72.50 P 0.00 0.00 0.00 7.14 +0.45 31 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 8.43 +0.53 31 0 95 0
29JUN27 77.50 P 0.00 0.00 0.00 9.76 +0.54 31 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 11.18 +0.52 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.96 +0.59 31 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 14.68 +0.66 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 16.54 +0.91 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.38 +0.99 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.12 +0.82 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.16 +0.70 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.28 +0.70 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.44 +0.72 30 0 0 0
TOTAL PUT 5,650 85,648 -223
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$ 7.190
30JUL26 4.70 C 0.00 0.00 0.00 2.49 +0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.94 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.69 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.69 +0.02 0 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.45 +0.03 26 0 255 0
30JUL26 7.00 C 0.20 0.20 0.20 0.23 +0.02 25 10 540 -10
30JUL26 7.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 370 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 29 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 336 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.49 +0.02 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.29 +0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.95 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.96 +0.03 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.72 +0.03 20 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 +0.03 22 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 150 0
28AUG26 7.25 C 0.00 0.00 0.00 0.18 +0.01 21 0 291 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 250 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 0.00 23 0 442 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.51 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.23 +0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 +0.04 21 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 +0.03 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 +0.02 19 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 +0.02 20 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.01 19 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 0.00 20 0 236 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.01 21 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 21 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 22 0 134 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 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 2.53 +0.04 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.43 +0.04 30 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.33 +0.04 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.98 +0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.74 +0.04 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.49 +0.04 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.25 +0.03 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.02 +0.03 21 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.81 +0.03 21 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.60 +0.01 19 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.44 +0.02 20 0 384 0
29OCT26 7.25 C 0.00 0.00 0.00 0.31 +0.01 20 0 150 0
29OCT26 7.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29OCT26 8.00 C 0.09 0.09 0.09 0.09 0.00 21 2 14 +2
29OCT26 8.25 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 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 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 +0.02 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 +0.02 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.01 +0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.76 +0.02 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 +0.02 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.03 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.65 +0.02 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.50 +0.02 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.36 +0.01 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 +0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 19 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 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 2.55 +0.02 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.45 +0.02 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.35 +0.02 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.26 +0.03 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 +0.02 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 +0.01 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.31 +0.02 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 +0.03 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 +0.02 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 +0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.01 19 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.01 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 0.00 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.55 +0.02 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.45 +0.02 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.35 +0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.26 +0.03 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.02 +0.03 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.79 +0.03 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.56 +0.02 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.35 +0.03 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.12 +0.03 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.94 +0.02 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.65 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 0.00 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 12 9,380 -8
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 550 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.15 -0.02 28 0 166 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 -0.04 27 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.33 -0.02 73 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 -0.02 83 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.83 -0.02 92 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.08 -0.05 101 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.33 -0.02 109 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.58 -0.02 117 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.83 -0.02 125 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 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 44 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.05 -0.01 22 0 291 0
28AUG26 7.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 302 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 -0.03 22 0 248 0
28AUG26 7.50 P 0.00 0.00 0.00 0.40 -0.02 24 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 -0.04 22 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.33 -0.02 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 -0.02 42 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.83 -0.02 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.08 -0.05 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.33 -0.02 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.58 -0.02 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.83 -0.02 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 380 0
29SEP26 7.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.02 21 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.44 -0.02 22 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 -0.02 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.02 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 -0.02 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 -0.05 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 -0.02 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 -0.02 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 23 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 0.07 -0.01 21 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29OCT26 7.00 P 0.22 0.22 0.22 0.21 -0.02 21 14 14 +14
29OCT26 7.25 P 0.00 0.00 0.00 0.33 -0.02 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.65 -0.03 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.85 -0.04 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 -0.04 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 -0.02 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.83 -0.02 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.08 -0.05 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.33 -0.02 37 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 19 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 0.13 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.02 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.01 19 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.03 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.02 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.03 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.02 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.03 11 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.38 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 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 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 -0.01 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.20 -0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 -0.02 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.02 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.04 -0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.03 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.92 -0.03 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 -0.03 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 -0.02 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.03 20 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.03 18 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 20 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 0.08 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 -0.01 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.02 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.59 -0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 -0.03 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.89 -0.02 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.09 -0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.28 -0.02 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.49 -0.02 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.71 -0.02 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 -0.03 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 -0.02 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 -0.03 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.64 -0.03 19 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.89 -0.02 20 0 0 0
TOTAL PUT 14 10,144 +14
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$ 13.690
30JUL26 9.00 C 0.00 0.00 0.00 4.70 -0.08 114 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.45 -0.08 107 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.20 -0.08 100 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.95 -0.08 93 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.70 -0.08 86 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.20 -0.08 73 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.70 -0.08 61 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.20 -0.06 49 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 1.70 -0.02 37 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.20 -0.02 26 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 0.71 -0.02 22 0 3,165 0
30JUL26 13.50 C 0.00 0.00 0.00 0.29 -0.01 21 0 2,809 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 1,977 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 23 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.72 -0.07 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.47 -0.06 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.22 -0.06 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.97 -0.06 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.23 -0.03 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.74 -0.07 23 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 1.27 -0.02 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.86 0.00 23 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.52 0.00 22 0 882 0
28AUG26 14.00 C 0.30 0.30 0.26 0.29 +0.01 23 966 1,209 +409
28AUG26 14.50 C 0.00 0.00 0.00 0.14 +0.01 23 0 378 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 0.00 23 0 115 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.22 -0.06 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.97 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.23 -0.08 15 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.75 -0.06 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 -0.01 22 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.87 -0.03 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.01 23 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.34 +0.02 23 0 529 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 194 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 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 29 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.47 -0.06 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.72 -0.08 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.24 -0.07 24 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.76 -0.05 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.32 0.00 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.92 -0.01 22 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.62 0.00 23 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.43 +0.04 24 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.25 +0.02 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.10 +0.03 24 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.97 -0.07 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.22 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.72 -0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.24 -0.07 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.78 -0.03 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.36 0.00 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.01 0.00 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.74 +0.02 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 +0.02 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.38 +0.02 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.22 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.73 -0.10 18 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.30 -0.01 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 +0.03 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 +0.06 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.26 +0.07 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.01 +0.08 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 +0.07 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.07 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.48 +0.05 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 +0.07 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.29 +0.05 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.05 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.05 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.02 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 4.72 -0.10 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.47 -0.07 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.22 -0.10 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.97 -0.10 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.72 -0.10 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.75 -0.12 20 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 -0.04 21 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.98 -0.01 21 0 90 0
29JUN27 12.50 C 0.00 0.00 0.00 1.65 -0.01 21 0 195 0
29JUN27 13.00 C 0.00 0.00 0.00 1.35 +0.01 21 0 90 0
29JUN27 13.50 C 0.00 0.00 0.00 1.10 -0.01 21 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 0.00 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.49 +0.01 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 0.00 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 0.00 22 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 0.00 21 0 0 0
TOTAL CALL 966 19,244 +409
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,960 0
30JUL26 13.00 P 0.04 0.04 0.04 0.02 +0.01 25 200 3,453 0
30JUL26 13.50 P 0.10 0.12 0.10 0.11 +0.02 24 980 3,728 +81
30JUL26 14.00 P 0.33 0.36 0.33 0.38 +0.03 23 200 1,050 +200
30JUL26 14.50 P 0.00 0.00 0.00 0.81 +0.02 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 1.31 +0.02 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.89 +0.10 93 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.39 +0.10 105 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.89 +0.10 114 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.39 +0.10 124 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.89 +0.10 133 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 1,100 0
28AUG26 13.00 P 0.15 0.15 0.15 0.14 +0.02 23 100 2,055 +100
28AUG26 13.50 P 0.26 0.28 0.26 0.30 +0.03 23 200 1,828 +200
28AUG26 14.00 P 0.00 0.00 0.00 0.56 +0.01 23 0 550 0
28AUG26 14.50 P 0.00 0.00 0.00 0.91 +0.03 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.34 +0.03 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.81 +0.02 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.89 +0.10 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.39 +0.10 51 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.89 +0.10 56 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.39 +0.10 61 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.89 +0.10 65 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 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.39 +0.03 22 0 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.65 +0.04 22 0 370 0
29SEP26 14.00 P 0.85 0.99 0.85 0.97 +0.04 21 85 665 +85
29SEP26 14.50 P 1.26 1.30 1.24 1.37 +0.05 21 75 90 +75
29SEP26 15.00 P 0.00 0.00 0.00 1.83 +0.03 23 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 +0.02 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.61 +0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.11 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.60 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.61 +0.10 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 0.02 +0.01 24 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.51 +0.06 23 0 0 0
29OCT26 13.50 P 0.62 0.62 0.62 0.76 +0.07 23 15 15 +15
29OCT26 14.00 P 0.00 0.00 0.00 1.07 +0.06 22 0 15 0
29OCT26 14.50 P 1.30 1.30 1.30 1.43 +0.06 21 15 15 +15
29OCT26 15.00 P 0.00 0.00 0.00 1.88 +0.05 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.33 +0.04 23 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.02 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 +0.03 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 +0.03 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.04 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.06 22 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 1.18 +0.04 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 +0.04 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.93 +0.03 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.36 +0.03 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.73 +0.03 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.20 +0.04 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.68 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.64 +0.05 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.13 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.12 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.61 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.61 +0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.04 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 +0.05 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 +0.05 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 +0.07 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 +0.06 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 +0.09 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 +0.09 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.08 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.52 +0.10 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.95 +0.11 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.40 +0.13 25 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.85 +0.13 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 +0.14 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.78 +0.13 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.24 +0.12 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.73 +0.14 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.19 +0.12 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 0.05 +0.01 22 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 0.00 21 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.34 +0.01 22 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.49 +0.03 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.67 +0.02 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.89 +0.03 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.15 +0.02 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.45 +0.01 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.79 +0.02 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.10 -0.04 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.57 +0.08 23 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 +0.10 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.45 +0.12 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.87 +0.10 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.34 +0.12 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.79 +0.11 23 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.26 +0.12 21 0 0 0
TOTAL PUT 1,870 22,953 +771
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$ 104.400
24JUL26 82.50 C 0.00 0.00 0.00 21.91 -2.81 0 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 19.41 -2.81 0 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 16.91 -2.81 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 14.42 -2.80 73 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 11.92 -2.81 60 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 9.45 -2.81 62 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 7.05 -2.78 61 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 4.70 -2.83 53 0 0 0
24JUL26 102.50 C 3.70 3.70 2.80 2.90 -2.38 58 13 42 -1
24JUL26 105.00 C 1.91 1.91 1.54 1.57 -1.99 59 31 417 +14
24JUL26 107.50 C 1.10 1.12 0.70 0.74 -1.48 60 123 244 +57
24JUL26 110.00 C 0.58 0.58 0.32 0.30 -0.97 61 70 347 +10
24JUL26 112.50 C 0.27 0.33 0.27 0.11 -0.55 62 14 396 +14
24JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.30 64 0 1,103 0
24JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.14 63 0 660 0
24JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.05 73 0 206 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 -0.02 82 0 365 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 336 0
24JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 248 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 240 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 44.44 -2.80 108 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 41.94 -2.81 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 39.44 -2.81 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.94 -2.81 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 34.45 -2.80 90 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 31.95 -2.80 79 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 29.45 -2.80 68 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.95 -2.81 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.45 -2.81 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 21.96 -2.80 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.57 -2.70 73 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 16.95 -2.78 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.53 -2.79 51 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 12.14 -2.75 51 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 9.75 -2.79 47 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 7.56 -2.68 47 0 551 0
30JUL26 100.00 C 0.00 0.00 0.00 5.72 -2.43 49 0 1,001 0
30JUL26 102.50 C 0.00 0.00 0.00 4.12 -2.19 49 0 667 0
30JUL26 105.00 C 2.82 2.83 2.76 2.86 -1.79 50 32 1,138 +32
30JUL26 107.50 C 2.45 2.45 1.89 1.90 -1.46 50 17 2,418 0
30JUL26 110.00 C 1.60 1.61 1.21 1.23 -1.26 51 408 2,010 +35
30JUL26 112.50 C 0.83 0.83 0.83 0.76 -0.83 52 15 6,926 0
30JUL26 115.00 C 0.70 0.70 0.51 0.44 -0.64 52 267 7,323 -71
30JUL26 117.50 C 0.00 0.00 0.00 0.24 -0.44 52 0 1,680 0
30JUL26 120.00 C 0.35 0.35 0.22 0.13 -0.28 52 206 3,890 -115
30JUL26 122.50 C 0.21 0.23 0.14 0.07 -0.17 53 74 1,460 -14
30JUL26 125.00 C 0.14 0.14 0.13 0.03 -0.10 52 18 2,033 -10
30JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.05 54 0 1,490 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.03 54 0 1,897 0
30JUL26 132.50 C 0.07 0.07 0.07 0.01 -0.01 58 52 10,780 -52
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,382 0
30JUL26 137.50 C 0.05 0.05 0.05 0.01 0.00 67 52 1,972 -52
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,365 0
30JUL26 142.50 C 0.05 0.05 0.05 0.01 0.00 74 4 1,096 -4
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,767 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,578 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 89 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 92 0 911 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 95 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,999 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 102 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 108 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 111 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 114 0 229 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 117 0 764 0
31JUL26 85.00 C 0.00 0.00 0.00 19.73 -2.58 81 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 17.01 -2.79 52 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 14.59 -2.76 53 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 12.23 -2.72 53 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 10.00 -2.62 53 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 7.94 -2.49 53 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 5.95 -2.44 50 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 4.39 -2.19 51 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 3.14 -1.71 51 0 0 0
31JUL26 107.50 C 2.48 2.48 2.12 2.16 -1.42 52 2 168 +2
31JUL26 110.00 C 0.00 0.00 0.00 1.45 -1.10 52 0 83 0
31JUL26 112.50 C 1.18 1.18 1.18 0.96 -0.81 53 10 106 0
31JUL26 115.00 C 0.00 0.00 0.00 0.59 -0.61 53 0 60 0
31JUL26 117.50 C 0.00 0.00 0.00 0.34 -0.47 53 0 57 0
31JUL26 120.00 C 0.42 0.42 0.33 0.19 -0.32 53 23 93 0
31JUL26 122.50 C 0.00 0.00 0.00 0.11 -0.20 53 0 17 0
31JUL26 125.00 C 0.00 0.00 0.00 0.06 -0.12 53 0 5 0
31JUL26 127.50 C 0.00 0.00 0.00 0.03 -0.08 53 0 10 0
31JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.04 55 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.58 -2.81 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.09 -2.81 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 39.60 -2.81 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.31 -2.62 72 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 35.05 -2.40 77 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.32 -2.43 61 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.90 -2.64 60 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.57 -2.48 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.14 -2.65 56 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.78 -2.61 54 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 20.63 -2.53 55 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 18.29 -2.54 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 16.25 -2.59 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 14.32 -2.51 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 12.53 -2.41 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 10.87 -2.31 52 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 9.22 -2.32 51 0 115 0
28AUG26 102.50 C 0.00 0.00 0.00 7.82 -1.92 50 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 6.67 -1.75 51 0 153 0
28AUG26 107.50 C 6.50 6.50 5.93 5.62 -1.68 51 7 484 +2
28AUG26 110.00 C 5.10 5.40 5.10 4.77 -1.39 52 2 854 +2
28AUG26 112.50 C 4.40 4.40 4.40 4.06 -1.16 53 3 1,480 0
28AUG26 115.00 C 3.87 3.87 3.87 3.34 -1.06 52 6 3,061 0
28AUG26 117.50 C 0.00 0.00 0.00 2.73 -1.03 52 0 1,025 0
28AUG26 120.00 C 2.60 2.78 2.45 2.21 -0.96 52 8 895 +7
28AUG26 122.50 C 0.00 0.00 0.00 1.78 -0.91 52 0 843 0
28AUG26 125.00 C 1.70 1.70 1.70 1.43 -0.78 52 8 864 +8
28AUG26 127.50 C 1.55 1.58 1.55 1.14 -0.67 52 10 658 -4
28AUG26 130.00 C 0.00 0.00 0.00 0.90 -0.57 52 0 807 0
28AUG26 132.50 C 1.17 1.17 1.11 0.71 -0.48 52 2 1,181 0
28AUG26 135.00 C 0.00 0.00 0.00 0.55 -0.41 52 0 1,996 0
28AUG26 137.50 C 0.82 0.82 0.75 0.43 -0.34 52 7 689 -3
28AUG26 140.00 C 0.74 0.74 0.74 0.33 -0.29 52 3 1,556 -3
28AUG26 142.50 C 0.00 0.00 0.00 0.26 -0.23 52 0 1,067 0
28AUG26 145.00 C 0.55 0.55 0.50 0.20 -0.19 52 5 1,017 -1
28AUG26 147.50 C 0.00 0.00 0.00 0.15 -0.16 52 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.12 -0.12 52 0 351 0
28AUG26 152.50 C 0.00 0.00 0.00 0.09 -0.10 52 0 149 0
28AUG26 155.00 C 0.00 0.00 0.00 0.07 -0.08 52 0 198 0
28AUG26 157.50 C 0.00 0.00 0.00 0.05 -0.07 52 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.04 -0.05 52 0 348 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.04 52 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.02 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 49.72 -2.80 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.24 -2.80 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 44.77 -2.80 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.31 -2.80 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.87 -2.79 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.44 -2.79 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.05 -2.77 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.69 -2.63 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.38 -2.74 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.32 -2.51 54 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 26.06 -2.34 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 24.02 -2.43 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 22.04 -2.24 53 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 20.00 -2.25 52 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.02 -2.43 51 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 16.29 -2.35 51 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 14.67 -2.25 51 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 12.83 -2.94 49 0 394 0
29SEP26 100.00 C 12.10 12.10 12.10 11.58 -1.90 50 2 506 0
29SEP26 102.50 C 0.00 0.00 0.00 10.29 -1.85 50 0 676 0
29SEP26 105.00 C 9.90 9.90 9.68 9.17 -1.69 50 33 2,141 -15
29SEP26 107.50 C 0.00 0.00 0.00 8.11 -1.51 50 0 1,705 0
29SEP26 110.00 C 7.20 7.20 7.20 7.19 -1.47 51 10 2,981 +10
29SEP26 112.50 C 0.00 0.00 0.00 6.38 -1.27 51 0 3,042 0
29SEP26 115.00 C 5.85 5.85 5.76 5.66 -1.21 52 10 2,795 0
29SEP26 117.50 C 5.02 5.02 5.02 4.97 -1.16 52 2 2,363 +2
29SEP26 120.00 C 4.53 4.55 4.53 4.32 -1.14 52 45 3,715 +24
29SEP26 122.50 C 0.00 0.00 0.00 3.74 -1.11 52 0 4,379 0
29SEP26 125.00 C 0.00 0.00 0.00 3.24 -1.00 51 0 9,354 0
29SEP26 127.50 C 0.00 0.00 0.00 2.79 -0.91 51 0 1,401 0
29SEP26 130.00 C 3.09 3.09 3.09 2.40 -0.82 51 2 8,177 0
29SEP26 132.50 C 0.00 0.00 0.00 2.06 -0.74 51 0 875 0
29SEP26 135.00 C 0.00 0.00 0.00 1.76 -0.67 51 0 3,578 0
29SEP26 137.50 C 0.00 0.00 0.00 1.51 -0.59 51 0 562 0
29SEP26 140.00 C 1.90 1.90 1.71 1.28 -0.53 51 4 3,700 -2
29SEP26 142.50 C 0.00 0.00 0.00 1.09 -0.43 51 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 0.93 -0.38 51 0 967 0
29SEP26 147.50 C 0.00 0.00 0.00 0.79 -0.33 51 0 2,424 0
29SEP26 150.00 C 0.00 0.00 0.00 0.66 -0.33 51 0 1,920 0
29SEP26 152.50 C 0.00 0.00 0.00 0.56 -0.26 51 0 285 0
29SEP26 155.00 C 0.00 0.00 0.00 0.47 -0.23 51 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.40 -0.20 51 0 563 0
29SEP26 160.00 C 0.00 0.00 0.00 0.34 -0.17 51 0 6,384 0
29SEP26 162.50 C 0.70 0.70 0.70 0.28 -0.16 51 65 501 +52
29SEP26 165.00 C 0.63 0.63 0.63 0.24 -0.13 51 110 911 +110
29SEP26 167.50 C 0.00 0.00 0.00 0.20 -0.12 51 0 369 0
29SEP26 170.00 C 0.00 0.00 0.00 0.17 -0.10 51 0 341 0
29SEP26 172.50 C 0.00 0.00 0.00 0.14 -0.09 51 0 182 0
29SEP26 175.00 C 0.51 0.51 0.51 0.12 -0.08 51 38 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.10 -0.07 51 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.08 -0.06 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.05 -0.04 51 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.04 -0.04 51 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.03 -0.03 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.03 47 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 24.94 -2.04 50 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.88 -2.40 49 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 21.13 -2.14 50 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.36 -2.12 50 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.76 -2.29 50 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.22 -2.21 50 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 14.77 -2.13 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 13.19 -2.27 49 0 116 0
29OCT26 102.50 C 12.19 12.22 11.83 11.96 -1.86 49 1,490 1,583 +1,265
29OCT26 105.00 C 11.08 11.14 10.62 10.94 -1.68 50 43 370 +21
29OCT26 107.50 C 0.00 0.00 0.00 9.81 -1.67 49 0 60 0
29OCT26 110.00 C 9.66 9.66 8.88 8.88 -1.57 50 6 34 +4
29OCT26 112.50 C 0.00 0.00 0.00 8.01 -1.48 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 7.29 -1.34 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 6.59 -1.27 51 0 15 0
29OCT26 120.00 C 6.00 6.00 6.00 5.93 -1.22 51 1 104 +1
29OCT26 122.50 C 0.00 0.00 0.00 5.29 -1.22 51 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 4.71 -1.15 51 0 25 0
29OCT26 127.50 C 4.36 4.36 4.36 4.18 -1.07 51 14 252 0
29OCT26 130.00 C 0.00 0.00 0.00 3.71 -0.99 50 0 110 0
29OCT26 132.50 C 0.00 0.00 0.00 3.29 -0.91 50 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 2.91 -0.84 50 0 980 0
29OCT26 137.50 C 0.00 0.00 0.00 2.50 -0.84 50 0 198 0
29OCT26 140.00 C 0.00 0.00 0.00 2.27 -0.71 50 0 103 0
30DEC26 55.00 C 0.00 0.00 0.00 50.36 -2.79 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.99 -2.79 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.66 -2.78 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.37 -2.77 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.13 -2.75 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 38.93 -2.74 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.79 -2.71 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.70 -2.69 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.68 -2.66 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.73 -2.62 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.85 -2.58 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 27.04 -2.54 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.31 -2.49 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 23.65 -2.45 50 0 45 0
30DEC26 90.00 C 21.52 21.74 21.52 21.84 -2.13 49 200 220 +200
30DEC26 92.50 C 0.00 0.00 0.00 20.09 -2.81 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.67 -2.14 48 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 17.36 -2.05 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.04 -2.07 48 0 1,050 0
30DEC26 102.50 C 0.00 0.00 0.00 14.89 -1.99 48 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 13.82 -1.90 48 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 12.81 -1.82 49 0 828 0
30DEC26 110.00 C 12.60 12.60 11.95 12.08 -1.52 50 460 17,175 -460
30DEC26 112.50 C 0.00 0.00 0.00 11.03 -1.60 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 10.06 -1.72 49 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 9.52 -1.35 50 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 8.84 -1.51 50 0 2,364 0
30DEC26 122.50 C 0.00 0.00 0.00 8.22 -1.20 50 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 7.64 -1.28 51 0 4,059 0
30DEC26 127.50 C 0.00 0.00 0.00 7.08 -1.11 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 6.51 -1.06 51 0 3,770 0
30DEC26 132.50 C 0.00 0.00 0.00 5.98 -1.22 51 0 991 0
30DEC26 135.00 C 6.21 6.21 6.00 5.49 -1.19 51 3 4,316 +2
30DEC26 137.50 C 5.42 5.42 5.42 5.03 -1.14 51 5 808 -5
30DEC26 140.00 C 0.00 0.00 0.00 4.62 -1.07 51 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 4.23 -0.89 50 0 1,553 0
30DEC26 145.00 C 4.55 4.67 4.32 3.88 -0.95 50 350 920 +220
30DEC26 147.50 C 0.00 0.00 0.00 3.55 -0.90 50 0 1,084 0
30DEC26 150.00 C 3.90 3.90 3.90 3.25 -0.85 50 18 1,286 +18
30DEC26 152.50 C 0.00 0.00 0.00 2.98 -0.80 50 0 715 0
30DEC26 155.00 C 3.60 3.60 3.60 2.73 -0.75 50 3 804 0
30DEC26 157.50 C 0.00 0.00 0.00 2.49 -0.71 50 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 2.28 -0.67 50 0 1,038 0
30DEC26 162.50 C 0.00 0.00 0.00 2.09 -0.62 50 0 146 0
30DEC26 165.00 C 2.59 2.59 2.52 1.91 -0.58 50 198 705 +195
30DEC26 167.50 C 0.00 0.00 0.00 1.74 -0.55 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.59 -0.52 50 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.46 -0.48 50 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.29 -0.49 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.22 -0.42 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.08 -0.42 50 0 1,855 0
30DEC26 182.50 C 1.77 1.77 1.77 0.98 -0.40 50 45 60 +40
30DEC26 185.00 C 1.67 1.67 1.66 0.93 -0.34 50 75 432 +45
30DEC26 187.50 C 0.00 0.00 0.00 0.82 -0.31 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.75 -0.29 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.68 -0.28 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.63 -0.25 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 0.57 -0.24 50 0 107 0
30DEC26 200.00 C 1.18 1.18 1.18 0.52 -0.22 50 94 706 +94
30MAR27 57.50 C 0.00 0.00 0.00 48.98 -2.76 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.79 -2.75 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 44.66 -2.72 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.57 -2.71 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.54 -2.68 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.57 -2.66 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.66 -2.63 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.81 -2.60 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 33.03 -2.56 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 31.31 -2.52 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 29.66 -2.48 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 28.07 -2.44 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.55 -2.39 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.10 -2.34 49 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 23.71 -2.29 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.87 -2.75 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.63 -2.09 48 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 19.32 -2.16 47 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 18.22 -1.99 48 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 17.22 -1.88 48 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 16.26 -1.79 48 0 200 0
30MAR27 110.00 C 0.00 0.00 0.00 15.20 -1.84 48 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 14.30 -1.79 48 0 580 0
30MAR27 115.00 C 14.08 14.08 14.08 13.65 -1.74 49 5 6,704 +5
30MAR27 117.50 C 0.00 0.00 0.00 12.93 -1.43 49 0 1,073 0
30MAR27 120.00 C 0.00 0.00 0.00 12.24 -1.35 49 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 11.58 -1.32 49 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 10.92 -1.09 49 0 50 0
30MAR27 127.50 C 0.00 0.00 0.00 10.32 -1.23 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 9.80 -1.14 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 9.23 -1.12 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 8.48 -1.32 49 0 415 0
30MAR27 137.50 C 0.00 0.00 0.00 8.13 -1.12 50 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 7.60 -0.93 50 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 6.95 -1.21 49 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 6.52 -1.38 49 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 6.12 -1.23 49 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 5.74 -1.26 49 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 5.38 -1.20 49 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.05 -1.15 49 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 4.73 -1.10 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 4.44 -0.89 49 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 4.16 -0.85 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 3.90 -0.82 49 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 3.66 -0.78 49 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 3.43 -0.75 49 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 3.22 -0.71 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.11 -0.59 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 2.83 -0.65 49 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 2.65 -0.62 49 0 395 0
29JUN27 75.00 C 0.00 0.00 0.00 36.79 -2.55 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 35.12 -2.52 49 0 0 0
29JUN27 80.00 C 34.03 34.03 34.03 33.52 -2.47 49 1 1 +1
29JUN27 82.50 C 0.00 0.00 0.00 31.97 -2.44 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 30.48 -2.40 49 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.06 -2.35 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.68 -2.32 49 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.37 -2.27 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.11 -2.22 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 23.90 -2.18 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 22.19 -2.68 47 0 2 0
29JUN27 102.50 C 23.01 23.01 23.01 21.17 -1.84 47 8 8 +8
29JUN27 105.00 C 0.00 0.00 0.00 20.12 -1.83 47 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 19.16 -1.78 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 18.26 -1.72 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 17.40 -1.67 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.59 -1.60 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.85 -1.53 48 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 15.04 -1.56 48 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 14.01 -2.02 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 13.74 -1.42 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 13.08 -1.85 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 12.56 -1.46 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 11.96 -1.53 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 11.18 -1.60 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 10.62 -1.42 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 10.09 -1.37 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 9.59 -1.33 49 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 9.11 -1.29 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 8.65 -1.25 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 8.22 -1.21 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 7.81 -1.17 49 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 7.42 -1.13 49 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 7.05 -1.09 49 0 74 0
TOTAL CALL 4,832 271,747 +1,688
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 236 0
24JUL26 95.00 P 0.06 0.12 0.06 0.04 0.00 64 10 315 0
24JUL26 97.50 P 0.21 0.21 0.21 0.14 +0.02 62 20 152 -20
24JUL26 100.00 P 0.46 0.51 0.35 0.44 +0.13 62 194 367 -40
24JUL26 102.50 P 1.20 1.20 0.83 1.09 +0.36 62 373 231 -211
24JUL26 105.00 P 2.02 2.28 1.81 2.28 +0.79 63 40 407 -11
24JUL26 107.50 P 3.90 3.90 3.90 3.96 +1.32 66 237 529 0
24JUL26 110.00 P 0.00 0.00 0.00 6.07 +1.86 71 0 80 0
24JUL26 112.50 P 0.00 0.00 0.00 8.19 +2.05 61 0 32 0
24JUL26 115.00 P 0.00 0.00 0.00 10.62 +2.52 61 0 13 0
24JUL26 117.50 P 0.00 0.00 0.00 13.10 +2.68 0 0 2 0
24JUL26 120.00 P 0.00 0.00 0.00 15.60 +2.76 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 18.10 +2.79 0 0 0 -2
24JUL26 125.00 P 0.00 0.00 0.00 20.60 +2.80 0 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 23.10 +2.80 0 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 25.60 +2.80 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 28.10 +2.80 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 30.60 +2.80 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 33.10 +2.80 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 106 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 89 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 135 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 133 0
30JUL26 87.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 318 0
30JUL26 90.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 552 0
30JUL26 92.50 P 0.00 0.00 0.00 0.19 +0.06 52 0 1,056 0
30JUL26 95.00 P 0.49 0.49 0.42 0.41 +0.13 52 24 1,387 +24
30JUL26 97.50 P 0.77 0.83 0.75 0.81 +0.25 52 261 5,358 -36
30JUL26 100.00 P 1.20 1.48 1.20 1.44 +0.44 52 79 4,203 -23
30JUL26 102.50 P 2.12 2.36 1.91 2.36 +0.69 53 70 1,539 +65
30JUL26 105.00 P 2.95 3.55 2.95 3.59 +1.00 53 419 2,631 -50
30JUL26 107.50 P 4.50 5.19 4.50 5.14 +1.34 54 55 4,167 -40
30JUL26 110.00 P 6.50 8.31 6.50 6.78 +1.47 51 45 5,032 -1
30JUL26 112.50 P 0.00 0.00 0.00 8.78 +1.72 51 0 5,671 0
30JUL26 115.00 P 0.00 0.00 0.00 10.97 +2.19 51 0 6,889 0
30JUL26 117.50 P 0.00 0.00 0.00 13.68 +2.46 67 0 923 0
30JUL26 120.00 P 0.00 0.00 0.00 16.00 +2.87 68 0 2,377 0
30JUL26 122.50 P 0.00 0.00 0.00 18.43 +2.59 73 0 6,272 0
30JUL26 125.00 P 0.00 0.00 0.00 20.88 +2.47 77 0 963 0
30JUL26 127.50 P 0.00 0.00 0.00 23.34 +2.66 81 0 1,218 0
30JUL26 130.00 P 0.00 0.00 0.00 25.60 +2.47 0 0 688 -183
30JUL26 132.50 P 28.05 28.05 28.05 28.39 +2.67 97 17 6,181 -789
30JUL26 135.00 P 0.00 0.00 0.00 30.60 +2.80 0 0 578 -31
30JUL26 137.50 P 0.00 0.00 0.00 33.10 +2.51 0 0 1,518 -416
30JUL26 140.00 P 0.00 0.00 0.00 35.89 +3.09 114 0 545 -770
30JUL26 142.50 P 0.00 0.00 0.00 38.10 +2.80 0 0 170 -155
30JUL26 145.00 P 0.00 0.00 0.00 40.60 +2.80 0 0 0 -303
30JUL26 147.50 P 0.00 0.00 0.00 43.10 +2.80 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 45.60 +2.80 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 48.10 +2.80 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 50.60 +2.80 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 53.10 +2.80 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 55.60 +2.80 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 58.10 +2.80 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 60.60 +2.80 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 63.10 +2.80 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 65.60 +2.80 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 68.10 +2.80 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 70.60 +2.80 0 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 0.12 +0.04 53 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 0.27 +0.09 53 0 14 0
31JUL26 95.00 P 0.00 0.00 0.00 0.55 +0.19 53 0 27 0
31JUL26 97.50 P 0.95 0.95 0.95 0.99 +0.32 53 3 311 0
31JUL26 100.00 P 0.00 0.00 0.00 1.68 +0.54 54 0 8 0
31JUL26 102.50 P 2.28 2.28 2.28 2.63 +0.77 54 2 41 +2
31JUL26 105.00 P 0.00 0.00 0.00 3.87 +1.07 54 0 73 0
31JUL26 107.50 P 0.00 0.00 0.00 5.39 +1.37 55 0 169 0
31JUL26 110.00 P 0.00 0.00 0.00 7.00 +1.48 53 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 8.97 +1.91 53 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 11.11 +2.18 53 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 13.68 +2.46 63 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 16.00 +2.78 65 0 0 0
31JUL26 122.50 P 0.00 0.00 0.00 18.43 +2.59 69 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 20.88 +2.47 73 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 23.34 +2.66 77 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 25.60 +2.38 0 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 28.39 +2.67 91 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.04 0.00 53 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.07 0.00 52 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.21 +0.02 52 0 261 0
28AUG26 80.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 139 0
28AUG26 82.50 P 0.71 0.71 0.71 0.53 +0.06 52 1 424 -1
28AUG26 85.00 P 0.91 0.93 0.88 0.80 +0.10 52 116 659 -1
28AUG26 87.50 P 1.26 1.26 1.26 1.16 +0.16 52 2 84 0
28AUG26 90.00 P 0.00 0.00 0.00 1.63 +0.24 52 0 442 0
28AUG26 92.50 P 2.23 2.23 2.10 2.19 +0.34 52 202 1,304 +202
28AUG26 95.00 P 0.00 0.00 0.00 2.85 +0.41 52 0 1,815 0
28AUG26 97.50 P 3.58 3.72 3.45 3.66 +0.54 51 181 1,765 +149
28AUG26 100.00 P 4.59 4.59 4.59 4.69 +0.72 52 5 2,022 +5
28AUG26 102.50 P 5.60 5.96 5.60 5.85 +0.85 52 441 1,425 +40
28AUG26 105.00 P 0.00 0.00 0.00 7.19 +0.89 52 0 1,406 0
28AUG26 107.50 P 0.00 0.00 0.00 8.63 +1.05 53 0 2,544 0
28AUG26 110.00 P 10.20 10.20 9.77 10.38 +1.41 54 40 1,701 -8
28AUG26 112.50 P 0.00 0.00 0.00 12.10 +1.40 55 0 868 0
28AUG26 115.00 P 0.00 0.00 0.00 13.54 +1.54 52 0 2,728 0
28AUG26 117.50 P 0.00 0.00 0.00 15.46 +1.67 52 0 1,221 0
28AUG26 120.00 P 0.00 0.00 0.00 17.98 +1.93 57 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 19.76 +2.16 54 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 22.21 +2.30 58 0 640 0
28AUG26 127.50 P 0.00 0.00 0.00 24.43 +2.34 58 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 26.32 +2.07 53 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 28.81 +2.28 56 1 3,132 0
28AUG26 135.00 P 0.00 0.00 0.00 31.46 +2.59 62 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 33.83 +2.44 63 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 36.23 +2.49 64 0 1,514 0
28AUG26 142.50 P 0.00 0.00 0.00 38.16 +2.36 51 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 40.84 +2.61 61 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 43.34 +2.68 63 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 45.90 +2.83 67 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 48.10 +2.18 0 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 50.60 +2.60 0 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 53.10 +2.61 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.60 +2.80 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 58.10 +2.80 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 60.60 +2.80 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 63.10 +2.54 0 0 0 -60
28AUG26 170.00 P 0.00 0.00 0.00 65.60 +2.56 0 0 0 -60
28AUG26 172.50 P 0.00 0.00 0.00 68.10 +2.55 0 0 0 -60
28AUG26 175.00 P 0.00 0.00 0.00 70.60 +2.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.02 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.26 +0.03 51 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.40 +0.05 51 0 89 0
29SEP26 75.00 P 0.78 0.78 0.78 0.58 +0.08 51 65 190 +65
29SEP26 77.50 P 1.06 1.06 1.06 0.82 +0.11 51 75 77 +65
29SEP26 80.00 P 1.31 1.31 1.31 1.12 +0.13 51 45 3,990 -45
29SEP26 82.50 P 0.00 0.00 0.00 1.52 +0.20 51 0 118 0
29SEP26 85.00 P 0.00 0.00 0.00 2.00 +0.27 51 0 617 0
29SEP26 87.50 P 2.55 2.58 2.42 2.54 +0.29 51 115 641 +115
29SEP26 90.00 P 0.00 0.00 0.00 3.19 +0.36 51 0 3,143 0
29SEP26 92.50 P 0.00 0.00 0.00 3.90 +0.43 51 0 12,260 0
29SEP26 95.00 P 4.85 4.85 4.85 4.76 +0.48 51 1 1,999 +1
29SEP26 97.50 P 5.63 5.63 5.59 5.75 +0.60 51 32 7,592 +9
29SEP26 100.00 P 6.67 6.88 6.47 6.86 +0.72 51 78 9,308 +46
29SEP26 102.50 P 7.87 7.93 7.64 8.09 +0.85 51 105 7,794 0
29SEP26 105.00 P 9.21 9.33 9.21 9.42 +0.96 51 51 8,426 +6
29SEP26 107.50 P 0.00 0.00 0.00 10.89 +0.96 52 0 5,881 0
29SEP26 110.00 P 0.00 0.00 0.00 12.51 +1.27 52 0 10,935 0
29SEP26 112.50 P 0.00 0.00 0.00 13.97 +1.10 51 0 3,989 0
29SEP26 115.00 P 0.00 0.00 0.00 15.83 +1.29 52 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 17.68 +1.88 53 0 6,271 0
29SEP26 120.00 P 0.00 0.00 0.00 19.56 +1.43 53 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 21.56 +1.59 53 0 2,309 0
29SEP26 125.00 P 0.00 0.00 0.00 23.60 +1.61 54 0 12,095 0
29SEP26 127.50 P 0.00 0.00 0.00 25.69 +1.97 54 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 27.83 +2.04 54 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 30.02 +1.87 55 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 32.23 +1.93 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 34.65 +2.18 57 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 36.59 +1.68 54 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 39.05 +2.14 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 41.44 +2.28 56 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 43.67 +2.09 55 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 45.90 +2.18 52 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 48.30 +2.15 52 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 50.84 +2.33 55 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 53.70 +2.53 63 0 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 55.78 +2.24 56 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 58.40 +2.46 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 60.60 +2.22 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.33 +2.77 63 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 65.60 +2.30 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 68.10 +2.55 0 0 30 -2
29SEP26 175.00 P 0.00 0.00 0.00 70.60 +2.34 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 73.10 +2.80 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.60 +2.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.10 +2.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.60 +2.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 83.10 +2.80 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.60 +2.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 88.10 +2.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.60 +2.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 93.10 +2.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.60 +2.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.60 +2.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.60 +2.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 110.60 +2.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 115.60 +2.80 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.39 +0.28 50 0 64 0
29OCT26 85.00 P 2.90 2.90 2.90 2.96 +0.30 50 10 218 +10
29OCT26 87.50 P 3.58 3.76 3.58 3.55 +0.39 50 16 168 +14
29OCT26 90.00 P 0.00 0.00 0.00 4.31 +0.37 50 0 250 0
29OCT26 92.50 P 0.00 0.00 0.00 5.13 +0.44 50 0 6,027 0
29OCT26 95.00 P 0.00 0.00 0.00 6.06 +0.52 50 0 183 0
29OCT26 97.50 P 0.00 0.00 0.00 7.11 +0.62 50 0 100 0
29OCT26 100.00 P 8.02 8.02 8.02 8.26 +0.69 50 40 140 +40
29OCT26 102.50 P 0.00 0.00 0.00 9.52 +0.80 50 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 10.88 +0.90 50 0 1,267 0
29OCT26 107.50 P 0.00 0.00 0.00 12.36 +1.02 50 0 10,570 0
29OCT26 110.00 P 0.00 0.00 0.00 13.95 +1.14 51 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 15.65 +1.23 51 0 1,788 0
29OCT26 115.00 P 0.00 0.00 0.00 17.39 +1.33 52 0 3,308 0
29OCT26 117.50 P 0.00 0.00 0.00 18.87 +1.15 50 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 20.96 +1.39 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 22.77 +1.33 52 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 24.87 +1.55 52 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 26.90 +1.66 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.98 +1.68 53 0 0 0
29OCT26 132.50 P 31.30 31.30 31.30 31.10 +1.77 53 10 10 +10
29OCT26 135.00 P 0.00 0.00 0.00 33.24 +1.86 54 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 35.42 +1.85 54 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 37.64 +1.96 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 +0.01 50 0 274 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 +0.02 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 +0.02 50 0 93 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 +0.04 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 +0.04 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.16 +0.07 50 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.47 +0.08 50 0 157 0
30DEC26 72.50 P 0.00 0.00 0.00 1.93 +0.17 50 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 +0.14 50 0 293 0
30DEC26 77.50 P 0.00 0.00 0.00 2.94 +0.20 50 0 224 0
30DEC26 80.00 P 3.60 3.60 3.60 3.51 +0.20 50 4 576 0
30DEC26 82.50 P 0.00 0.00 0.00 4.24 +0.29 51 0 243 0
30DEC26 85.00 P 0.00 0.00 0.00 4.97 +0.46 51 0 8,500 0
30DEC26 87.50 P 0.00 0.00 0.00 5.83 +0.40 51 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 6.51 +0.38 50 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 7.72 +0.53 51 0 3,760 0
30DEC26 95.00 P 0.00 0.00 0.00 8.77 +0.59 51 0 799 0
30DEC26 97.50 P 0.00 0.00 0.00 9.96 +0.67 51 0 2,333 0
30DEC26 100.00 P 10.80 10.80 10.80 11.20 +1.18 51 2 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 12.56 +0.85 51 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 13.83 +0.78 51 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 15.39 +0.97 51 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 16.96 +1.00 52 0 19,615 0
30DEC26 112.50 P 0.00 0.00 0.00 18.58 +1.19 52 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 20.29 +1.28 52 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 21.94 +1.24 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 23.75 +1.34 52 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 25.50 +1.27 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 27.49 +1.46 53 0 5,438 0
30DEC26 127.50 P 0.00 0.00 0.00 29.38 +1.50 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 31.39 +1.55 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 33.41 +1.61 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 35.47 +1.60 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 37.58 +1.85 54 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 39.72 +2.80 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 40.91 +1.97 50 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 44.04 +1.83 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 45.26 +1.99 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 47.49 +2.08 50 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 49.74 +2.12 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 52.00 +2.15 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 54.30 +2.20 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 56.63 +2.28 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 58.96 +2.32 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 61.31 +2.35 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 63.67 +2.37 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 66.07 +2.43 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 68.47 +2.48 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.89 +2.52 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.31 +2.54 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.75 +2.57 50 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 78.20 +2.61 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.66 +2.65 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 83.13 +2.67 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.61 +2.70 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 88.10 +2.73 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.60 +2.76 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 93.10 +2.78 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.60 +2.80 0 0 6 0
30MAR27 57.50 P 1.35 1.44 1.35 0.92 +0.04 49 9 450 +9
30MAR27 60.00 P 0.00 0.00 0.00 1.19 +0.07 49 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.50 +0.07 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.88 +0.12 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.30 +0.12 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.78 +0.17 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.34 +0.18 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.91 +0.19 49 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.77 +0.42 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.52 +0.29 50 0 6,769 0
30MAR27 82.50 P 0.00 0.00 0.00 6.31 +0.33 50 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 6.99 +0.45 49 0 320 0
30MAR27 87.50 P 0.00 0.00 0.00 8.06 +0.33 50 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 9.10 +0.43 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 10.18 +0.44 49 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 11.35 +0.60 50 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 12.57 +0.66 50 0 2,704 0
30MAR27 100.00 P 0.00 0.00 0.00 13.87 +0.73 50 0 2,284 0
30MAR27 102.50 P 0.00 0.00 0.00 15.25 +0.80 50 0 599 0
30MAR27 105.00 P 0.00 0.00 0.00 16.68 +0.94 50 0 404 0
30MAR27 107.50 P 0.00 0.00 0.00 18.20 +0.95 50 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 19.75 +0.99 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 21.35 +1.14 51 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 23.05 +1.19 51 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 24.71 +1.17 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 26.39 +1.21 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 28.28 +1.93 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 29.34 +1.29 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 31.20 +1.40 49 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 33.06 +1.41 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 34.93 +1.41 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 36.88 +1.50 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.89 +1.63 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 40.91 +1.65 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 42.93 +1.66 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 44.97 +1.68 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 47.10 +1.79 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 49.24 +1.88 49 0 8 0
30MAR27 152.50 P 0.00 0.00 0.00 51.40 +1.90 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.56 +1.92 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 55.73 +1.93 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 57.98 +2.02 49 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 60.23 +2.10 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.49 +2.12 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 64.77 +2.15 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 67.05 +2.17 49 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 69.36 +2.21 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.71 +2.28 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.06 +2.34 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 76.42 +2.36 49 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 5.42 +0.27 49 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 6.16 +0.26 49 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.84 +0.19 48 0 1 0
29JUN27 82.50 P 8.00 8.00 8.00 7.71 -0.02 48 1 14 +1
29JUN27 85.00 P 0.00 0.00 0.00 9.03 +0.41 49 0 20 0
29JUN27 87.50 P 9.80 9.80 9.80 10.05 +0.45 49 1 2 +1
29JUN27 90.00 P 0.00 0.00 0.00 11.13 +0.51 49 0 10 0
29JUN27 92.50 P 0.00 0.00 0.00 12.27 +0.56 49 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 13.48 +0.63 49 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 14.73 +0.65 49 0 2,261 0
29JUN27 100.00 P 16.11 16.11 16.11 16.06 +0.82 49 1 607 +1
29JUN27 102.50 P 0.00 0.00 0.00 17.45 +0.76 49 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 18.89 +0.81 49 0 265 0
29JUN27 107.50 P 0.00 0.00 0.00 20.39 +0.87 49 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 21.96 +0.94 50 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 23.56 +1.01 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 25.22 +1.05 50 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 26.36 +0.54 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 28.06 +1.14 49 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.76 +1.14 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.48 +1.16 49 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 33.27 +1.24 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.14 +1.38 49 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 37.02 +1.39 49 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 38.90 +1.40 49 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 40.79 +1.41 49 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.74 +1.47 49 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 44.77 +1.60 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 46.79 +1.63 49 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 48.83 +1.65 49 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.87 +1.66 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 52.93 +1.68 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 55.07 +1.77 49 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 57.23 +1.88 49 0 0 0
TOTAL PUT 3,499 383,356 -2,438
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$ 138.700
24JUL26 112.50 C 0.00 0.00 0.00 26.22 -7.36 89 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 23.72 -7.36 78 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 21.22 -7.37 68 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 18.72 -7.40 57 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 16.23 -7.20 65 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 13.75 -7.19 63 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 11.32 -7.13 64 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 8.98 -7.00 64 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 6.80 -6.75 64 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 4.73 -6.48 60 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 3.18 -5.81 61 0 20 0
24JUL26 140.00 C 2.10 2.10 2.10 2.00 -5.16 62 9 45 0
24JUL26 142.50 C 2.48 2.78 1.26 1.16 -4.04 63 106 80 -10
24JUL26 145.00 C 2.00 2.00 0.59 0.62 -3.08 63 70 102 +4
24JUL26 147.50 C 0.43 0.43 0.43 0.33 -2.21 64 20 34 -3
24JUL26 150.00 C 0.00 0.00 0.00 0.15 -1.50 64 0 165 0
24JUL26 152.50 C 0.00 0.00 0.00 0.07 -0.94 65 0 105 0
24JUL26 155.00 C 0.12 0.12 0.10 0.03 -0.56 66 61 67 +46
24JUL26 157.50 C 0.00 0.00 0.00 0.01 -0.31 65 0 81 0
24JUL26 160.00 C 0.10 0.10 0.10 0.01 -0.16 72 350 393 0
24JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.08 79 0 1 0
24JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.03 86 0 0 0
24JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
24JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 36.27 -7.37 66 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 33.77 -7.38 58 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 31.27 -7.39 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.78 -7.40 56 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 26.29 -7.40 55 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 23.81 -7.46 54 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 21.35 -7.46 54 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 18.93 -7.44 54 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 16.57 -7.00 55 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 14.28 -6.86 54 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 12.11 -6.65 54 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 10.09 -6.36 55 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 8.24 -6.00 54 0 373 0
30JUL26 135.00 C 0.00 0.00 0.00 6.59 -5.55 54 0 484 0
30JUL26 137.50 C 5.15 5.15 5.15 5.00 -5.20 53 20 466 0
30JUL26 140.00 C 3.76 3.76 3.76 3.82 -4.60 53 10 4,474 0
30JUL26 142.50 C 3.00 3.00 3.00 2.86 -3.97 53 2 338 +2
30JUL26 145.00 C 2.90 3.50 2.90 2.08 -3.39 54 104 583 +100
30JUL26 147.50 C 1.94 1.94 1.94 1.48 -2.82 54 20 363 -5
30JUL26 150.00 C 1.72 1.72 1.72 1.04 -2.23 54 19 1,074 0
30JUL26 152.50 C 1.23 1.30 0.98 0.74 -1.79 55 175 1,072 0
30JUL26 155.00 C 0.89 0.96 0.89 0.49 -1.37 55 45 1,272 0
30JUL26 157.50 C 0.00 0.00 0.00 0.32 -1.03 55 0 1,713 0
30JUL26 160.00 C 0.00 0.00 0.00 0.20 -0.76 55 0 2,025 0
30JUL26 162.50 C 0.00 0.00 0.00 0.13 -0.53 55 0 980 0
30JUL26 165.00 C 0.20 0.20 0.20 0.08 -0.37 55 49 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.05 -0.25 55 0 382 0
30JUL26 170.00 C 0.00 0.00 0.00 0.03 -0.17 55 0 436 0
30JUL26 172.50 C 0.00 0.00 0.00 0.02 -0.11 56 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.07 56 0 260 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 252 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 418 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3,809 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 78 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 84 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 89 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 94 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 98 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 120 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 124 0 134 0
31JUL26 117.50 C 0.00 0.00 0.00 21.40 -7.46 55 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 19.00 -7.41 55 0 0 0
31JUL26 122.50 C 0.00 0.00 0.00 16.66 -6.96 54 0 0 0
31JUL26 125.00 C 0.00 0.00 0.00 14.41 -6.81 54 0 0 0
31JUL26 127.50 C 0.00 0.00 0.00 12.28 -6.59 55 0 0 0
31JUL26 130.00 C 0.00 0.00 0.00 10.30 -6.30 55 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 8.48 -5.94 55 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 6.86 -5.51 55 0 0 0
31JUL26 137.50 C 6.92 6.92 6.92 5.27 -5.20 53 15 15 +15
31JUL26 140.00 C 5.84 5.84 5.50 4.10 -4.62 53 30 30 +30
31JUL26 142.50 C 4.35 4.35 3.94 3.12 -4.07 53 27 27 +27
31JUL26 145.00 C 3.41 3.47 3.01 2.33 -3.49 54 71 73 +43
31JUL26 147.50 C 2.60 2.60 2.59 1.70 -2.94 54 45 60 +30
31JUL26 150.00 C 1.83 2.38 1.23 1.24 -2.35 54 16 49 +6
31JUL26 152.50 C 1.45 1.45 1.45 0.91 -1.90 55 11 90 0
31JUL26 155.00 C 1.05 1.09 1.05 0.62 -1.53 55 59 89 +59
31JUL26 157.50 C 0.79 0.79 0.79 0.42 -1.18 55 15 75 +15
31JUL26 160.00 C 0.00 0.00 0.00 0.28 -0.89 55 0 270 0
31JUL26 162.50 C 0.00 0.00 0.00 0.18 -0.66 55 0 220 0
31JUL26 165.00 C 0.00 0.00 0.00 0.12 -0.48 55 0 15 0
31JUL26 167.50 C 0.00 0.00 0.00 0.07 -0.35 55 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.81 -7.62 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 34.47 -7.81 54 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.19 -7.59 55 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 29.98 -7.58 55 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 27.80 -7.51 55 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 25.90 -7.02 58 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 23.89 -6.71 58 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 21.95 -6.41 58 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 20.10 -5.94 58 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 18.35 -5.72 58 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 16.69 -5.50 58 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 15.13 -5.25 58 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 13.66 -5.01 58 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 11.93 -5.12 56 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 10.70 -4.82 56 0 340 0
28AUG26 140.00 C 11.80 11.80 10.00 9.57 -4.51 56 3 310 +3
28AUG26 142.50 C 0.00 0.00 0.00 8.57 -4.03 57 0 400 0
28AUG26 145.00 C 0.00 0.00 0.00 7.57 -3.94 56 0 572 0
28AUG26 147.50 C 0.00 0.00 0.00 6.71 -3.64 57 0 308 0
28AUG26 150.00 C 0.00 0.00 0.00 5.94 -3.37 57 0 585 0
28AUG26 152.50 C 0.00 0.00 0.00 5.25 -3.10 57 0 621 0
28AUG26 155.00 C 4.96 4.96 4.96 4.70 -2.79 58 68 407 +68
28AUG26 157.50 C 0.00 0.00 0.00 4.18 -2.52 58 0 376 0
28AUG26 160.00 C 3.88 3.88 3.88 3.68 -2.23 58 1 358 -1
28AUG26 162.50 C 3.28 3.28 3.27 3.23 -2.07 59 49 113 +23
28AUG26 165.00 C 0.00 0.00 0.00 2.80 -1.88 59 0 199 0
28AUG26 167.50 C 0.00 0.00 0.00 2.42 -1.70 58 0 184 0
28AUG26 170.00 C 2.50 2.50 2.50 2.09 -1.52 58 15 105 -15
28AUG26 172.50 C 0.00 0.00 0.00 1.80 -1.36 58 0 208 0
28AUG26 175.00 C 0.00 0.00 0.00 1.55 -1.21 58 0 231 0
28AUG26 177.50 C 0.00 0.00 0.00 1.33 -1.08 58 0 204 0
28AUG26 180.00 C 0.00 0.00 0.00 1.14 -0.95 58 0 949 0
28AUG26 182.50 C 0.00 0.00 0.00 0.97 -0.85 58 0 453 0
28AUG26 185.00 C 0.00 0.00 0.00 0.83 -0.74 58 0 157 0
28AUG26 187.50 C 0.00 0.00 0.00 0.70 -0.66 58 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 0.60 -0.57 58 0 698 0
28AUG26 192.50 C 0.00 0.00 0.00 0.51 -0.50 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.43 -0.44 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.35 -0.40 58 0 64 0
28AUG26 200.00 C 0.65 0.65 0.65 0.30 -0.32 58 30 489 0
29SEP26 102.50 C 0.00 0.00 0.00 37.93 -7.38 53 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 35.78 -7.46 53 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 33.67 -7.46 53 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 31.62 -7.32 53 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 29.64 -7.18 53 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 28.09 -6.49 56 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 26.26 -6.20 56 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 24.51 -5.98 56 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 22.84 -5.78 56 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 21.24 -5.45 56 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 19.71 -5.27 56 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 18.27 -5.07 56 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 16.90 -4.87 56 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 15.61 -4.67 56 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 14.39 -4.47 56 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 12.85 -4.66 54 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 11.84 -4.40 54 0 90 0
29SEP26 145.00 C 11.00 11.00 11.00 10.91 -4.12 55 8 79 -8
29SEP26 147.50 C 0.00 0.00 0.00 10.09 -3.91 55 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 9.34 -3.52 56 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 8.59 -3.34 56 0 372 0
29SEP26 155.00 C 8.82 8.82 7.63 7.63 -3.39 55 98 551 +8
29SEP26 157.50 C 0.00 0.00 0.00 7.26 -2.95 56 0 245 0
29SEP26 160.00 C 0.00 0.00 0.00 6.48 -2.97 56 0 997 0
29SEP26 162.50 C 0.00 0.00 0.00 5.89 -2.80 56 0 183 0
29SEP26 165.00 C 0.00 0.00 0.00 5.35 -2.61 56 0 36 0
29SEP26 167.50 C 0.00 0.00 0.00 4.85 -2.22 56 0 83 0
29SEP26 170.00 C 0.00 0.00 0.00 4.39 -2.08 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 3.98 -1.93 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.59 -1.80 56 0 179 0
29SEP26 177.50 C 0.00 0.00 0.00 3.25 -1.66 56 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 2.93 -1.54 56 0 5,394 0
29SEP26 182.50 C 0.00 0.00 0.00 2.64 -1.43 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 2.38 -1.32 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.14 -1.22 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 1.92 -1.12 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 1.73 -1.03 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 1.55 -0.95 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.39 -0.87 56 0 242 0
29SEP26 200.00 C 1.95 1.95 1.95 1.25 -0.80 56 15 4,755 -15
29SEP26 205.00 C 0.00 0.00 0.00 1.00 -0.67 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.80 -0.56 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.64 -0.46 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.51 -0.39 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.41 -0.31 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.32 -0.27 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.26 -0.21 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.20 -0.18 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.16 -0.15 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.13 -0.11 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.10 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.08 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.07 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.05 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 65 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 33.08 -6.97 52 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 31.22 -6.99 52 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 29.43 -6.50 52 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 28.00 -6.49 54 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 26.34 -6.30 54 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 24.75 -5.82 54 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 23.23 -5.35 54 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 21.77 -5.19 54 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 20.38 -4.71 54 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 19.06 -4.85 54 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 17.80 -4.68 54 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 16.61 -4.50 54 0 30 0
29OCT26 140.00 C 0.00 0.00 0.00 15.02 -4.79 52 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 13.98 -4.59 52 0 15 0
29OCT26 145.00 C 13.58 13.58 13.58 13.01 -4.38 52 15 60 0
29OCT26 147.50 C 14.01 14.01 12.68 12.10 -4.13 52 30 145 0
29OCT26 150.00 C 11.83 11.83 11.63 11.28 -3.92 53 30 90 +15
29OCT26 152.50 C 11.04 11.04 10.85 10.49 -3.74 53 30 110 +30
29OCT26 155.00 C 10.31 10.31 10.14 9.76 -3.67 53 45 60 +45
29OCT26 157.50 C 0.00 0.00 0.00 9.44 -3.04 54 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 8.53 -3.15 54 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 7.89 -3.14 54 0 0 0
29OCT26 165.00 C 7.42 7.42 7.42 7.29 -2.97 54 45 50 +30
29OCT26 167.50 C 6.91 6.91 6.91 6.73 -2.53 54 45 45 +30
29OCT26 170.00 C 0.00 0.00 0.00 6.21 -2.40 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 42.02 -7.21 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 40.17 -7.12 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 38.37 -7.11 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 36.63 -6.34 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 34.95 -6.87 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.33 -6.66 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 31.76 -6.58 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.26 -6.03 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.81 -5.88 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.43 -5.22 54 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 26.09 -5.03 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.82 -4.82 54 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 23.61 -4.76 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 22.60 -4.44 55 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 21.46 -4.33 55 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 20.37 -4.20 55 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 19.33 -4.11 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 18.34 -3.89 55 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.41 -4.08 55 0 31 0
30DEC26 150.00 C 18.40 18.40 18.40 16.55 -3.89 55 60 144 +60
30DEC26 152.50 C 0.00 0.00 0.00 15.73 -3.75 55 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 14.95 -3.62 55 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 14.22 -3.61 55 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.44 -3.54 55 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 12.92 -3.25 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.23 -3.22 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 11.56 -3.18 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 10.94 -3.09 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 10.34 -2.98 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 9.77 -2.87 55 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 8.97 -3.02 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.47 -2.91 55 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 8.00 -2.79 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.56 -2.67 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.14 -2.56 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 6.74 -2.46 55 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 6.36 -2.10 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.01 -2.01 55 0 61 0
30DEC26 197.50 C 0.00 0.00 0.00 5.67 -1.93 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.35 -1.85 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 4.76 -1.70 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.24 -1.56 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 3.77 -1.43 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.35 -1.31 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.98 -1.19 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.65 -1.09 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.36 -0.99 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.10 -0.90 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 1.86 -0.83 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.66 -0.74 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.47 -0.68 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.31 -0.62 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.16 -0.57 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.03 -0.52 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.92 -0.46 55 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.82 -0.42 55 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.73 -0.38 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.65 -0.34 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.58 -0.31 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.51 -0.29 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.41 -0.23 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.32 -0.19 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.26 -0.15 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.20 -0.13 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.16 -0.11 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 45.68 -7.00 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.00 -6.66 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.38 -6.85 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 40.80 -6.69 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.27 -6.57 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 37.79 -6.45 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.35 -6.31 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.97 -5.43 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.63 -5.32 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.35 -5.11 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.11 -5.22 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.91 -5.03 54 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.77 -4.75 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.66 -4.80 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.59 -4.70 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.57 -4.62 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 24.59 -4.53 54 0 27 0
30MAR27 145.00 C 0.00 0.00 0.00 23.65 -4.44 54 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 22.75 -4.03 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 21.88 -3.92 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 21.01 -4.13 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.26 -4.08 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.49 -4.10 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.76 -3.99 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 18.32 -3.62 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.59 -3.58 56 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 16.88 -3.49 56 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 16.20 -3.39 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.54 -3.30 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 14.92 -3.20 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.31 -3.12 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.73 -3.03 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.18 -2.93 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.64 -2.86 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.13 -2.77 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 11.30 -3.03 54 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 10.84 -2.93 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 10.40 -2.84 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 9.98 -2.75 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 9.57 -2.67 54 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 8.81 -2.50 54 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.11 -2.35 54 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.46 -2.21 54 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 6.87 -2.06 54 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.33 -1.93 54 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 5.83 -1.80 54 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 5.36 -1.70 54 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 4.94 -1.59 54 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.55 -1.49 54 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.19 -1.39 54 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 3.86 -1.30 54 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.56 -1.22 54 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.28 -1.14 54 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 49.02 -6.89 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.47 -6.84 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 45.96 -6.73 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.49 -6.61 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.07 -6.56 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 41.70 -6.40 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.36 -5.53 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.07 -5.49 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.81 -5.38 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.60 -5.24 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.42 -5.18 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.29 -5.04 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.19 -4.95 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.14 -4.84 54 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 31.21 -4.46 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.13 -4.83 54 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.18 -4.81 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.26 -4.64 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.37 -4.54 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.51 -4.45 55 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 25.69 -4.34 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.89 -4.40 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 24.12 -4.30 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.38 -4.20 55 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 22.61 -4.17 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.35 -3.62 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.62 -3.60 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.92 -3.57 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.24 -3.67 56 0 3 0
TOTAL CALL 1,936 92,591 +632
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 94 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 85 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 75 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.04 +0.03 66 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.10 +0.08 64 0 31 0
24JUL26 130.00 P 0.00 0.00 0.00 0.26 +0.21 64 0 56 0
24JUL26 132.50 P 0.63 0.66 0.63 0.59 +0.46 64 31 76 +31
24JUL26 135.00 P 1.28 1.36 1.28 1.19 +0.91 65 77 88 +62
24JUL26 137.50 P 0.00 0.00 0.00 2.12 +1.55 65 0 15 0
24JUL26 140.00 P 2.35 3.50 2.35 3.43 +2.41 66 106 114 -20
24JUL26 142.50 P 2.82 4.80 2.82 5.13 +3.39 68 6 41 +4
24JUL26 145.00 P 0.00 0.00 0.00 6.93 +4.20 64 0 45 0
24JUL26 147.50 P 0.00 0.00 0.00 9.10 +5.07 64 0 46 0
24JUL26 150.00 P 0.00 0.00 0.00 11.43 +5.79 64 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 13.85 +6.11 65 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 16.31 +6.67 63 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 18.80 +6.92 0 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 21.30 +7.06 0 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 23.80 +7.14 0 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 26.30 +7.18 0 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 29.26 +7.66 164 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 31.76 +7.66 174 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 68 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 57 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.08 +0.06 55 0 249 0
30JUL26 120.00 P 0.00 0.00 0.00 0.16 +0.12 55 0 376 0
30JUL26 122.50 P 0.31 0.31 0.31 0.30 +0.22 55 100 981 +100
30JUL26 125.00 P 0.48 0.52 0.48 0.52 +0.37 55 230 857 +230
30JUL26 127.50 P 0.72 0.77 0.72 0.85 +0.58 55 30 447 0
30JUL26 130.00 P 1.02 1.15 1.02 1.33 +0.86 55 85 783 +75
30JUL26 132.50 P 1.56 1.64 1.56 2.01 +1.24 55 107 540 +5
30JUL26 135.00 P 2.19 3.00 2.19 2.90 +1.72 56 117 616 -14
30JUL26 137.50 P 3.18 3.18 3.18 4.00 +2.32 56 15 1,068 +15
30JUL26 140.00 P 0.00 0.00 0.00 5.32 +2.93 56 0 7,508 0
30JUL26 142.50 P 0.00 0.00 0.00 6.67 +3.39 54 0 727 0
30JUL26 145.00 P 0.00 0.00 0.00 8.37 +3.95 54 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 10.25 +4.62 54 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 12.28 +5.01 54 0 477 0
30JUL26 152.50 P 0.00 0.00 0.00 14.45 +5.49 55 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 16.71 +5.89 55 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 19.04 +6.22 54 0 877 0
30JUL26 160.00 P 0.00 0.00 0.00 21.44 +6.50 55 0 1,210 0
30JUL26 162.50 P 0.00 0.00 0.00 23.87 +6.71 55 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 26.33 +6.87 55 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 29.26 +7.44 83 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 31.76 +7.54 88 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 34.24 +7.17 93 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 36.74 +7.51 97 0 36 0
30JUL26 177.50 P 0.00 0.00 0.00 39.25 +7.64 102 0 74 -1
30JUL26 180.00 P 0.00 0.00 0.00 41.76 +7.66 107 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 44.24 +7.16 110 0 30 -2
30JUL26 185.00 P 0.00 0.00 0.00 46.76 +7.66 116 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 49.26 +7.66 120 0 45 0
30JUL26 190.00 P 0.00 0.00 0.00 51.76 +7.66 124 0 6 -60
30JUL26 192.50 P 0.00 0.00 0.00 54.26 +7.66 128 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 56.76 +7.66 132 0 572 0
30JUL26 197.50 P 0.00 0.00 0.00 59.26 +7.66 136 0 78 0
30JUL26 200.00 P 0.00 0.00 0.00 61.76 +7.66 140 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 66.76 +7.66 148 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 71.76 +7.66 155 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 76.76 +7.66 162 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 81.76 +7.66 168 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 86.75 +7.65 174 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 91.75 +7.65 180 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 96.75 +7.65 186 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 101.75 +7.65 192 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 106.75 +7.65 198 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 0.12 +0.08 55 0 0 0
31JUL26 120.00 P 0.30 0.30 0.30 0.22 +0.15 55 5 5 +5
31JUL26 122.50 P 0.00 0.00 0.00 0.38 +0.25 55 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 0.63 +0.41 55 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 1.02 +0.64 55 0 0 0
31JUL26 130.00 P 1.21 1.22 1.21 1.55 +0.94 55 30 30 +30
31JUL26 132.50 P 0.00 0.00 0.00 2.26 +1.31 55 0 0 0
31JUL26 135.00 P 2.48 2.48 2.48 3.16 +1.76 56 6 6 +6
31JUL26 137.50 P 0.00 0.00 0.00 4.28 +2.33 56 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 5.61 +2.93 56 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 6.93 +3.28 54 0 15 0
31JUL26 145.00 P 0.00 0.00 0.00 8.62 +3.87 55 0 15 0
31JUL26 147.50 P 0.00 0.00 0.00 10.47 +4.40 55 0 15 0
31JUL26 150.00 P 0.00 0.00 0.00 12.47 +4.90 55 0 0 0
31JUL26 152.50 P 0.00 0.00 0.00 14.60 +5.33 55 0 0 0
31JUL26 155.00 P 0.00 0.00 0.00 16.82 +5.73 54 0 0 0
31JUL26 157.50 P 0.00 0.00 0.00 19.13 +6.08 55 0 0 0
31JUL26 160.00 P 0.00 0.00 0.00 21.50 +6.37 55 0 0 0
31JUL26 162.50 P 0.00 0.00 0.00 23.91 +6.60 55 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 26.35 +6.77 54 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 29.32 +7.40 81 0 0 0
28AUG26 102.50 P 0.70 0.70 0.70 0.47 +0.22 58 5 105 +5
28AUG26 105.00 P 0.00 0.00 0.00 0.65 +0.31 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 0.87 +0.40 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.16 +0.49 58 0 145 0
28AUG26 112.50 P 0.00 0.00 0.00 1.51 +0.64 58 0 173 0
28AUG26 115.00 P 1.69 1.72 1.69 1.90 +0.74 58 154 374 +128
28AUG26 117.50 P 2.15 2.62 2.10 2.42 +0.94 59 309 389 +290
28AUG26 120.00 P 2.50 3.20 2.50 2.98 +1.11 59 281 359 +192
28AUG26 122.50 P 3.85 3.85 3.62 3.66 +1.31 59 154 330 +137
28AUG26 125.00 P 3.79 4.50 3.79 4.42 +1.57 59 129 110 +45
28AUG26 127.50 P 4.25 5.33 4.25 5.28 +1.81 59 38 95 -16
28AUG26 130.00 P 6.10 6.25 6.10 6.24 +2.12 59 14 218 +1
28AUG26 132.50 P 7.40 7.40 7.40 7.26 +2.35 59 20 175 +15
28AUG26 135.00 P 7.29 7.29 7.29 8.45 +2.75 59 15 254 +15
28AUG26 137.50 P 0.00 0.00 0.00 9.64 +3.04 59 0 223 0
28AUG26 140.00 P 11.00 11.00 10.80 11.09 +3.45 60 30 277 0
28AUG26 142.50 P 0.00 0.00 0.00 12.56 +3.69 60 0 383 0
28AUG26 145.00 P 0.00 0.00 0.00 14.13 +4.00 60 0 439 0
28AUG26 147.50 P 0.00 0.00 0.00 15.80 +4.29 61 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 17.00 +4.02 58 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 18.79 +4.24 58 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 20.59 +4.51 58 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 22.55 +4.83 58 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 24.50 +4.99 58 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 26.55 +5.24 58 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 29.35 +6.12 63 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 31.57 +6.39 64 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 33.70 +6.53 65 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 35.95 +6.55 65 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 38.22 +6.60 66 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 40.49 +6.76 66 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.80 +6.89 67 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 45.15 +7.00 68 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.49 +7.07 68 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.88 +7.19 69 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 52.25 +7.13 70 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 54.65 +7.18 70 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 57.08 +7.34 71 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 59.48 +7.38 71 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.92 +7.56 72 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.43 +0.46 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.78 +0.58 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.24 +0.76 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 2.72 +0.89 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.26 +1.04 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 3.87 +1.21 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 4.57 +1.38 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 5.29 +1.56 56 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 6.10 +1.69 56 0 5 0
29SEP26 125.00 P 5.85 5.85 5.85 6.98 +1.89 56 10 175 +6
29SEP26 127.50 P 6.80 6.80 6.80 7.96 +2.14 56 10 242 +10
29SEP26 130.00 P 0.00 0.00 0.00 9.01 +2.28 56 0 485 0
29SEP26 132.50 P 0.00 0.00 0.00 10.16 +2.53 56 0 145 0
29SEP26 135.00 P 10.70 10.70 10.70 11.39 +2.77 56 2 415 0
29SEP26 137.50 P 12.68 12.68 12.54 12.71 +3.18 57 30 207 -15
29SEP26 140.00 P 12.87 14.10 12.87 14.22 +3.36 57 75 718 -60
29SEP26 142.50 P 15.51 15.73 15.34 15.67 +3.58 57 75 108 +75
29SEP26 145.00 P 15.09 15.73 15.09 16.73 +3.42 56 45 124 +28
29SEP26 147.50 P 0.00 0.00 0.00 18.32 +3.63 56 0 371 0
29SEP26 150.00 P 0.00 0.00 0.00 19.95 +3.79 56 0 605 0
29SEP26 152.50 P 0.00 0.00 0.00 21.59 +3.96 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.01 +4.79 58 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.87 +5.02 59 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 27.79 +5.25 59 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 29.75 +5.40 60 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.75 +5.51 60 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 33.80 +5.67 60 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 35.88 +5.91 61 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 38.00 +6.07 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 40.15 +6.16 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 42.32 +6.26 61 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 44.52 +6.44 62 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 46.76 +6.47 63 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 49.01 +6.58 63 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 51.28 +6.67 63 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 53.57 +6.76 63 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 55.87 +6.84 64 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 58.18 +6.91 64 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 60.53 +7.00 65 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 62.94 +7.16 65 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 67.60 +7.18 66 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 72.39 +7.31 67 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 77.17 +7.35 67 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 82.00 +7.42 68 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 86.87 +7.52 68 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 91.78 +7.61 69 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 96.77 +7.63 71 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 101.75 +7.64 73 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 106.75 +7.65 76 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 111.77 +7.67 78 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 116.75 +7.65 80 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 121.77 +7.67 82 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 126.75 +7.65 84 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 131.75 +7.65 86 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 136.77 +7.67 88 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 141.77 +7.67 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 146.75 +7.65 92 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 151.74 +7.64 93 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 156.75 +7.65 95 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 161.75 +7.65 97 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 171.75 +7.65 100 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 181.75 +7.65 104 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 191.76 +7.66 107 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 201.75 +7.65 110 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 211.76 +7.66 113 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.91 +1.01 54 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 4.58 +1.13 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.30 +1.30 54 0 0 0
29OCT26 117.50 P 5.88 5.88 5.88 6.05 +1.42 54 50 50 +50
29OCT26 120.00 P 0.00 0.00 0.00 6.90 +1.55 54 0 20 0
29OCT26 122.50 P 0.00 0.00 0.00 7.79 +1.73 54 0 30 0
29OCT26 125.00 P 8.04 8.50 8.04 8.76 +1.84 54 7 32 +2
29OCT26 127.50 P 8.97 8.97 8.97 9.92 +2.31 55 15 30 0
29OCT26 130.00 P 10.81 10.81 10.81 10.79 +2.29 54 15 30 -15
29OCT26 132.50 P 11.99 11.99 11.99 11.94 +2.47 54 15 45 -15
29OCT26 135.00 P 13.24 13.24 13.24 13.19 +2.67 54 15 80 -15
29OCT26 137.50 P 13.59 14.66 13.59 14.59 +2.94 54 60 45 -30
29OCT26 140.00 P 14.93 15.96 14.93 16.14 +3.29 55 30 100 -30
29OCT26 142.50 P 17.41 17.41 17.41 17.62 +3.49 55 15 60 -15
29OCT26 145.00 P 0.00 0.00 0.00 19.14 +3.68 55 0 49 0
29OCT26 147.50 P 0.00 0.00 0.00 20.74 +3.87 56 0 111 0
29OCT26 150.00 P 0.00 0.00 0.00 22.40 +4.06 56 0 135 0
29OCT26 152.50 P 0.00 0.00 0.00 24.12 +4.18 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.90 +4.55 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.72 +4.73 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.59 +4.91 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.50 +5.09 57 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.45 +5.23 57 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.43 +5.53 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 37.47 +5.58 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.78 +0.89 55 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.46 +1.00 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.20 +1.16 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.95 +1.23 55 0 66 0
30DEC26 112.50 P 0.00 0.00 0.00 7.78 +1.32 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 8.70 +1.50 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 9.63 +1.64 56 0 0 0
30DEC26 120.00 P 10.18 10.18 10.18 10.56 +1.64 56 50 183 +49
30DEC26 122.50 P 0.00 0.00 0.00 11.51 +1.66 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.70 +1.92 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 13.74 +2.02 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 14.94 +2.47 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 16.21 +2.64 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 17.52 +2.80 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.90 +2.96 55 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.33 +3.13 56 0 44 0
30DEC26 142.50 P 0.00 0.00 0.00 21.81 +3.28 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.35 +3.44 56 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 24.93 +3.59 56 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 26.57 +3.76 56 0 319 0
30DEC26 152.50 P 0.00 0.00 0.00 28.25 +3.83 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.96 +3.93 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.74 +3.57 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.53 +3.97 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.36 +4.27 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.25 +4.41 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 39.15 +4.32 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 41.09 +4.44 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 43.05 +4.55 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 45.05 +4.68 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 47.06 +5.44 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 49.11 +5.56 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 51.17 +5.66 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 53.26 +5.34 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 55.36 +5.13 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 57.49 +5.23 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.64 +5.28 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.80 +5.39 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.98 +5.45 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 66.17 +5.71 59 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 70.63 +5.64 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 75.11 +6.55 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 79.65 +6.23 60 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 84.23 +6.14 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 88.85 +6.92 61 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 93.52 +7.00 61 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 98.20 +7.18 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 102.91 +7.26 61 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 107.66 +7.25 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 112.42 +6.99 62 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 117.22 +7.06 62 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 122.07 +7.49 62 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 126.97 +7.75 63 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 131.88 +7.58 63 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 136.83 +7.51 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 141.77 +7.67 65 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 146.75 +7.63 66 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 151.75 +7.65 67 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 156.76 +7.66 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.75 +7.65 70 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 171.75 +7.65 72 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.75 +7.65 75 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 191.76 +7.65 77 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 201.75 +7.65 79 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 211.76 +7.66 81 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.78 +1.22 55 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 8.56 +1.23 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.48 +1.38 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.43 +1.56 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.39 +1.62 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.35 +1.63 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.47 +1.79 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.62 +1.99 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.29 +1.61 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.47 +1.69 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.69 +2.13 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.96 +2.32 54 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 20.28 +2.45 54 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 21.64 +2.56 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 23.05 +2.69 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.50 +2.81 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.00 +2.94 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.54 +3.07 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 29.11 +3.19 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 30.73 +3.32 55 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 32.99 +4.12 57 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 34.10 +3.66 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.82 +3.77 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.57 +3.15 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.36 +3.25 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.18 +3.87 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.03 +3.96 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.90 +4.06 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.80 +4.14 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.72 +4.22 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.67 +4.31 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.64 +4.40 56 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 54.63 +4.46 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.64 +4.54 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.67 +4.61 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.72 +4.70 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.80 +4.81 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.87 +5.64 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.97 +4.91 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 69.07 +4.98 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.36 +5.42 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.69 +5.07 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 82.07 +5.54 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 86.50 +5.65 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 90.97 +5.76 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 95.50 +6.23 59 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 100.03 +5.97 59 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 104.63 +6.87 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 109.23 +6.15 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 113.89 +6.26 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 118.55 +6.30 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 123.26 +7.26 59 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 127.98 +7.21 59 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.46 +1.35 55 0 156 0
29JUN27 105.00 P 0.00 0.00 0.00 11.37 +1.43 55 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 12.34 +1.53 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.33 +1.64 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.36 +1.75 55 0 38 0
29JUN27 115.00 P 14.70 14.70 14.70 15.46 +1.87 55 2 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.60 +2.01 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.75 +2.07 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.78 +1.99 55 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.70 +1.79 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.98 +1.88 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.29 +2.27 54 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 23.65 +2.38 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.05 +2.49 54 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 25.98 +2.10 53 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 27.95 +2.71 54 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 29.46 +2.83 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.01 +2.94 54 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 32.59 +3.06 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.21 +3.18 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 35.91 +3.45 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.38 +4.35 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.10 +4.46 57 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.61 +2.48 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.76 +3.12 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.57 +3.21 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.38 +3.27 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.18 +3.46 55 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 50.09 +3.86 56 0 0 0
TOTAL PUT 2,615 87,233 +1,303
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$ 47.420
30JUL26 32.00 C 0.00 0.00 0.00 15.44 +0.36 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.44 +0.36 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.44 +0.36 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.44 +0.37 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.44 +0.35 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.44 +0.36 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.44 +0.36 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.45 +0.36 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.45 +0.36 44 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 6.45 +0.36 37 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 5.45 +0.36 31 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 4.45 +0.35 25 0 400 0
30JUL26 44.00 C 0.00 0.00 0.00 3.46 +0.34 24 0 1,104 0
30JUL26 45.00 C 0.00 0.00 0.00 2.49 +0.30 23 0 457 0
30JUL26 46.00 C 1.44 1.53 1.44 1.56 +0.22 20 23 632 -8
30JUL26 47.00 C 0.79 0.79 0.78 0.87 +0.13 22 65 674 -33
30JUL26 48.00 C 0.37 0.37 0.37 0.40 +0.05 22 30 827 0
30JUL26 49.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 912 0
30JUL26 50.00 C 0.05 0.05 0.05 0.05 0.00 23 27 978 +14
30JUL26 52.50 C 0.01 0.01 0.01 0.01 0.00 30 130 530 +130
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.52 +0.36 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.52 +0.36 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.53 +0.36 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.53 +0.36 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.53 +0.36 0 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 9.54 +0.46 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.54 +0.35 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.55 +0.35 23 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 6.57 +0.34 23 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 5.61 +0.33 23 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 4.68 +0.31 23 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 3.81 +0.29 23 0 317 0
28AUG26 45.00 C 0.00 0.00 0.00 3.01 +0.32 23 0 644 0
28AUG26 46.00 C 2.13 2.22 2.08 2.23 +0.21 22 5 694 0
28AUG26 47.00 C 1.45 1.62 1.45 1.65 +0.17 22 47 243 -7
28AUG26 48.00 C 1.03 1.10 1.03 1.17 +0.13 22 39 406 +4
28AUG26 49.00 C 0.00 0.00 0.00 0.80 +0.10 22 0 456 0
28AUG26 50.00 C 0.44 0.49 0.44 0.52 +0.06 22 14 395 0
28AUG26 52.50 C 0.00 0.00 0.00 0.16 +0.02 23 0 331 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 0.00 23 0 163 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 150 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.53 +0.36 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.53 +0.36 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.53 +0.35 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.54 +0.36 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.54 +0.35 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.55 +0.36 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.55 +0.47 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.55 +0.39 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.56 +0.40 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.56 +0.39 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.57 +0.40 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.58 +0.41 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.59 +0.45 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.60 +0.41 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.64 +0.35 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.69 +0.33 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 5.78 +0.32 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 4.91 +0.30 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 4.11 +0.29 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 3.37 +0.35 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 2.63 +0.21 22 0 501 0
29SEP26 47.00 C 0.00 0.00 0.00 2.08 +0.18 22 0 512 0
29SEP26 48.00 C 0.00 0.00 0.00 1.61 +0.15 22 0 439 0
29SEP26 49.00 C 1.11 1.11 1.11 1.22 +0.12 22 10 158 +10
29SEP26 50.00 C 0.84 0.84 0.84 0.91 +0.06 23 6 939 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 +0.06 23 0 860 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 +0.03 23 0 272 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 236 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 23 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 14.56 +0.40 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 13.56 +0.40 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.57 +0.40 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.57 +0.40 21 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.58 +0.41 22 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.61 +0.45 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.64 +0.41 23 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.70 +0.34 23 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 6.79 +0.33 23 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 5.92 +0.32 23 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 5.11 +0.31 23 0 490 0
29OCT26 44.00 C 0.00 0.00 0.00 4.35 +0.28 23 0 217 0
29OCT26 45.00 C 0.00 0.00 0.00 3.66 +0.36 23 0 184 0
29OCT26 46.00 C 2.89 2.89 2.89 2.95 +0.23 22 2 232 -2
29OCT26 47.00 C 0.00 0.00 0.00 2.42 +0.21 22 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 1.97 +0.17 22 0 198 0
29OCT26 49.00 C 0.00 0.00 0.00 1.58 +0.16 22 20 74 0
29OCT26 50.00 C 0.00 0.00 0.00 1.25 +0.13 22 0 19 0
29OCT26 52.50 C 0.00 0.00 0.00 0.68 +0.09 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.34 +0.06 23 0 105 0
29OCT26 57.50 C 0.00 0.00 0.00 0.15 +0.03 23 0 463 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 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 19.53 +0.35 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.54 +0.36 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.54 +0.35 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.55 +0.36 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.55 +0.47 20 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.56 +0.40 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.57 +0.41 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.59 +0.42 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.63 +0.46 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.68 +0.50 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.61 +0.36 14 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.84 +0.48 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.96 +0.20 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.11 +0.15 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 6.31 +0.11 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 5.55 +0.07 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 4.85 +0.04 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 4.20 0.00 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 3.60 -0.04 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 2.97 -0.16 21 0 55 0
30DEC26 48.00 C 0.00 0.00 0.00 2.52 -0.07 21 0 103 0
30DEC26 49.00 C 0.00 0.00 0.00 2.12 -0.09 21 0 150 0
30DEC26 50.00 C 1.80 1.82 1.80 1.81 -0.04 21 20 129 -20
30DEC26 52.50 C 0.00 0.00 0.00 1.13 -0.05 22 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.65 -0.07 22 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.08 21 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.06 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 16.55 +0.33 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.55 +0.30 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.56 +0.26 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.59 +0.25 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.65 +0.25 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.81 +0.23 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.92 +0.22 14 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.09 +0.24 17 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.55 +0.35 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.77 +0.35 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.02 +0.35 22 0 70 0
30MAR27 43.00 C 0.00 0.00 0.00 6.32 +0.34 21 0 95 0
30MAR27 44.00 C 0.00 0.00 0.00 5.65 +0.32 21 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 5.04 +0.33 22 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 4.47 +0.30 22 0 95 0
30MAR27 47.00 C 0.00 0.00 0.00 3.93 +0.39 21 0 190 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 +0.27 21 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 2.93 +0.23 21 0 60 0
30MAR27 50.00 C 0.00 0.00 0.00 2.56 +0.21 21 0 56 0
30MAR27 52.50 C 0.00 0.00 0.00 1.78 +0.13 21 0 63 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 +0.15 22 0 72 0
30MAR27 57.50 C 0.00 0.00 0.00 0.84 +0.13 22 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.54 +0.10 22 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 +0.07 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.77 +0.25 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.84 +0.25 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.92 +0.24 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.02 +0.25 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.18 +0.28 14 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 10.36 +0.29 17 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.57 +0.28 18 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.08 +0.53 21 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 8.33 +0.26 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 7.62 +0.24 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 6.94 +0.24 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 6.12 +0.21 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.52 +0.19 20 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 4.99 +0.18 20 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.49 +0.18 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 4.03 +0.16 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 3.61 +0.17 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.23 +0.16 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.42 +0.16 21 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 +0.13 21 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 1.29 +0.06 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.91 +0.04 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 +0.03 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.43 +0.03 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.29 +0.01 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.19 0.00 21 0 55 0
TOTAL CALL 438 22,979 +88
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 319 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 852 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 534 0
30JUL26 43.00 P 0.01 0.01 0.01 0.01 0.00 30 130 1,114 +130
30JUL26 44.00 P 0.04 0.04 0.04 0.01 -0.02 24 2 747 0
30JUL26 45.00 P 0.10 0.10 0.09 0.05 -0.05 24 6 360 -6
30JUL26 46.00 P 0.23 0.23 0.23 0.16 -0.14 23 2 702 0
30JUL26 47.00 P 0.00 0.00 0.00 0.46 -0.23 23 0 1,243 0
30JUL26 48.00 P 1.15 1.17 1.05 0.99 -0.32 24 17 614 +14
30JUL26 49.00 P 0.00 0.00 0.00 1.76 -0.29 25 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 2.61 -0.35 23 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 5.08 -0.36 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.58 -0.51 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.35 -0.23 95 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.85 -0.23 110 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.35 -0.23 124 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.85 -0.23 137 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.35 -0.23 150 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.85 -0.22 162 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 32 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 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 564 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 26 0 355 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 286 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 451 0
28AUG26 42.00 P 0.17 0.17 0.17 0.07 -0.02 23 2 666 -2
28AUG26 43.00 P 0.23 0.23 0.23 0.14 -0.04 23 2 269 +2
28AUG26 44.00 P 0.36 0.36 0.32 0.26 -0.08 23 77 481 +60
28AUG26 45.00 P 0.52 0.52 0.50 0.47 -0.11 23 11 831 +1
28AUG26 46.00 P 0.87 0.87 0.80 0.77 -0.15 23 40 597 +40
28AUG26 47.00 P 1.22 1.22 1.22 1.18 -0.19 23 22 772 0
28AUG26 48.00 P 0.00 0.00 0.00 1.70 -0.24 24 0 303 0
28AUG26 49.00 P 2.46 2.46 2.46 2.35 -0.19 24 15 188 +15
28AUG26 50.00 P 0.00 0.00 0.00 3.00 -0.29 23 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 5.15 -0.34 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 7.58 -0.56 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.35 -0.26 47 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.85 -0.26 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.35 -0.26 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.85 -0.26 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.35 -0.24 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.85 -0.29 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 0.00 25 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.03 0.00 24 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 203 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 -0.03 23 0 565 0
29SEP26 42.00 P 0.36 0.36 0.36 0.27 -0.05 23 2 211 -2
29SEP26 43.00 P 0.47 0.48 0.47 0.43 -0.06 23 41 559 +41
29SEP26 44.00 P 0.71 0.71 0.71 0.66 -0.08 23 2 413 0
29SEP26 45.00 P 1.01 1.01 0.96 0.95 -0.12 23 12 321 +3
29SEP26 46.00 P 0.00 0.00 0.00 1.32 -0.16 23 0 420 0
29SEP26 47.00 P 0.00 0.00 0.00 1.76 -0.21 23 0 700 0
29SEP26 48.00 P 0.00 0.00 0.00 2.34 -0.21 24 0 790 0
29SEP26 49.00 P 0.00 0.00 0.00 2.95 -0.26 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 3.57 -0.26 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 5.56 -0.31 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.82 -0.52 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.48 -0.25 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.93 -0.25 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.39 -0.26 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.88 -0.25 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.36 -0.27 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.85 -0.29 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 23 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 23 0 155 0
29OCT26 38.00 P 0.15 0.15 0.15 0.07 0.00 23 40 64 +40
29OCT26 39.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 0.19 -0.01 23 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.29 -0.03 23 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.44 -0.04 23 0 31 0
29OCT26 43.00 P 0.00 0.00 0.00 0.65 -0.05 23 0 195 0
29OCT26 44.00 P 0.00 0.00 0.00 0.90 -0.08 23 0 414 0
29OCT26 45.00 P 0.00 0.00 0.00 1.20 -0.13 23 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 1.59 -0.16 23 0 195 0
29OCT26 47.00 P 0.00 0.00 0.00 2.05 -0.20 23 0 174 0
29OCT26 48.00 P 0.00 0.00 0.00 2.64 -0.18 23 0 90 0
29OCT26 49.00 P 0.00 0.00 0.00 3.27 -0.19 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 3.84 -0.21 23 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.75 -0.26 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.92 -0.50 23 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.53 -0.26 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.95 -0.25 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.40 -0.25 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.88 -0.25 39 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 27 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.06 -0.06 21 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.08 21 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 -0.10 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.24 -0.14 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.35 -0.17 21 0 447 0
30DEC26 41.00 P 0.00 0.00 0.00 0.50 -0.20 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.69 -0.22 22 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.93 -0.25 22 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 1.23 -0.27 22 0 220 0
30DEC26 45.00 P 1.73 1.73 1.70 1.59 -0.30 22 2 272 0
30DEC26 46.00 P 0.00 0.00 0.00 2.00 -0.33 22 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 2.47 -0.37 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 2.93 -0.54 21 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 3.52 -0.46 21 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 4.15 -0.47 21 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 5.98 -0.47 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.06 -0.68 21 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 10.64 -0.38 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.10 -0.25 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.50 -0.26 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.92 -0.28 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.38 -0.28 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.85 -0.29 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.13 +0.01 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.68 0.00 22 0 65 0
30MAR27 41.00 P 0.00 0.00 0.00 0.88 -0.01 22 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.12 -0.01 22 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.42 -0.02 22 0 21 0
30MAR27 44.00 P 0.00 0.00 0.00 1.75 -0.04 22 0 54 0
30MAR27 45.00 P 2.17 2.19 2.17 2.14 -0.04 22 10 207 -10
30MAR27 46.00 P 0.00 0.00 0.00 2.58 -0.06 22 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 3.05 -0.09 22 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 3.60 +0.02 22 0 140 0
30MAR27 49.00 P 0.00 0.00 0.00 4.05 -0.12 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.68 -0.12 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.39 -0.19 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.37 -0.49 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.84 -0.28 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.20 -0.27 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.59 -0.25 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.98 -0.27 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.40 -0.28 31 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.86 -0.28 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.42 -0.05 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.56 -0.05 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.72 -0.06 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.93 -0.09 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 1.17 -0.10 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.45 -0.12 22 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.76 -0.13 22 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.12 -0.15 22 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.51 -0.17 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.97 -0.18 22 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 3.44 -0.21 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 3.99 -0.21 22 0 76 0
29JUN27 49.00 P 0.00 0.00 0.00 4.42 -0.23 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.03 -0.24 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 6.70 -0.27 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.85 -0.31 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.00 -0.33 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.30 -0.35 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.71 -0.24 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.06 -0.25 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.45 -0.24 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.89 -0.25 31 0 0 0
TOTAL PUT 435 28,654 +326
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$ 196.500
30JUL26 132.50 C 0.00 0.00 0.00 64.09 +3.49 83 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 61.59 +3.49 76 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 59.09 +3.49 66 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 56.59 +3.49 0 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 54.09 +3.49 0 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 51.59 +3.48 0 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 49.10 +3.49 62 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 46.60 +3.49 56 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 44.10 +3.49 49 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 41.60 +3.48 0 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 39.10 +3.48 0 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 36.61 +3.48 47 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 34.11 +3.46 42 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 31.62 +3.44 43 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 29.13 +3.41 42 0 40 0
30JUL26 170.00 C 28.00 28.00 28.00 26.66 +2.66 43 10 149 0
30JUL26 172.50 C 0.00 0.00 0.00 24.21 +3.29 43 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 21.78 +3.18 43 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 19.41 +3.04 43 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 17.10 +2.87 43 0 189 0
30JUL26 182.50 C 16.00 16.00 15.50 14.88 +2.67 43 4 340 0
30JUL26 185.00 C 0.00 0.00 0.00 12.77 +2.43 43 0 185 0
30JUL26 187.50 C 0.00 0.00 0.00 10.79 +2.15 43 0 50 0
30JUL26 190.00 C 8.26 8.26 8.26 8.98 +1.90 43 2 142 0
30JUL26 192.50 C 6.62 6.62 6.62 7.35 +1.60 43 4 141 -4
30JUL26 195.00 C 5.32 5.32 5.32 5.95 +1.34 44 21 100 0
30JUL26 197.50 C 4.64 4.68 4.64 4.73 +1.08 44 31 137 +15
30JUL26 200.00 C 3.30 3.70 3.20 3.70 +0.85 44 120 349 0
30JUL26 205.00 C 2.82 2.82 2.20 2.10 +0.50 44 4 319 +2
30JUL26 210.00 C 0.00 0.00 0.00 1.09 +0.25 44 0 114 0
30JUL26 215.00 C 0.69 0.69 0.69 0.52 +0.11 43 18 105 0
30JUL26 220.00 C 0.37 0.43 0.37 0.23 +0.04 43 42 60 +42
30JUL26 225.00 C 0.29 0.29 0.26 0.10 +0.02 44 42 42 +42
30JUL26 230.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 64.42 +3.48 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 61.93 +3.47 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 59.46 +3.47 45 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 56.98 +3.38 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 54.25 +3.10 0 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 51.80 +3.12 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 49.46 +2.42 33 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 46.95 +2.29 0 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 44.54 +2.25 35 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 42.39 +2.58 43 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 40.01 +2.66 43 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 37.86 +2.79 45 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 35.51 +3.04 44 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 33.28 +3.04 44 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 31.12 +2.96 44 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 29.01 +2.87 44 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 26.96 +2.77 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 24.98 +2.66 44 0 171 0
28AUG26 177.50 C 0.00 0.00 0.00 23.08 +2.55 44 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 21.26 +2.44 44 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 19.52 +2.32 44 0 126 0
28AUG26 185.00 C 16.50 17.75 16.50 17.87 +2.20 44 4 79 -4
28AUG26 187.50 C 0.00 0.00 0.00 16.30 +2.12 44 0 29 0
28AUG26 190.00 C 0.00 0.00 0.00 14.83 +2.00 44 0 26 0
28AUG26 192.50 C 0.00 0.00 0.00 13.38 +1.79 44 0 60 0
28AUG26 195.00 C 11.55 11.55 11.55 12.11 +1.63 44 1 51 0
28AUG26 197.50 C 0.00 0.00 0.00 10.95 +1.51 44 0 29 0
28AUG26 200.00 C 9.78 10.60 9.78 9.88 +1.40 44 45 117 +24
28AUG26 205.00 C 0.00 0.00 0.00 8.00 +1.41 45 0 168 0
28AUG26 210.00 C 5.99 6.40 5.99 6.37 +1.03 45 10 80 +10
28AUG26 215.00 C 0.00 0.00 0.00 4.96 +0.84 45 0 76 0
28AUG26 220.00 C 0.00 0.00 0.00 3.82 +0.67 45 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.90 +0.53 45 0 405 0
28AUG26 230.00 C 2.68 2.68 2.68 2.18 +0.41 45 15 15 +15
29SEP26 132.50 C 0.00 0.00 0.00 64.93 +2.98 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 62.85 +3.51 50 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 59.88 +2.86 37 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 57.54 +2.91 40 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 55.29 +2.29 42 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 52.72 +2.40 39 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 50.62 +2.50 42 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 48.28 +2.34 42 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.97 +2.49 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 43.80 +2.54 42 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.53 +2.49 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.40 +2.75 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 37.34 +2.35 42 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 35.48 +2.80 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 33.50 +2.71 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 31.59 +3.51 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.73 +2.55 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 27.93 +2.45 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 26.20 +3.07 43 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 24.54 +2.93 43 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 22.94 +2.17 43 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 21.42 +2.08 43 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 19.96 +2.13 43 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 18.57 +2.02 43 0 30 0
29SEP26 192.50 C 16.62 16.62 16.62 17.07 +1.68 42 16 45 0
29SEP26 195.00 C 0.00 0.00 0.00 15.88 +1.62 43 0 16 0
29SEP26 197.50 C 0.00 0.00 0.00 14.77 +1.54 43 0 17 0
29SEP26 200.00 C 13.48 13.48 13.48 13.67 +1.43 43 3 828 -3
29SEP26 205.00 C 11.94 11.94 11.58 11.78 +1.34 43 36 65 +30
29SEP26 210.00 C 0.00 0.00 0.00 10.06 +1.14 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.52 +1.03 44 0 15 0
29SEP26 220.00 C 7.30 7.30 7.30 7.12 +0.89 44 18 20 +5
29SEP26 225.00 C 6.04 6.04 6.04 5.92 +0.76 43 18 18 +18
29SEP26 230.00 C 0.00 0.00 0.00 4.89 +0.76 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.02 +0.64 43 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 3.20 +0.44 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.60 +0.36 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.11 +0.30 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.71 +0.25 43 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 1.37 +0.20 43 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 1.10 +0.16 43 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 51.79 +3.16 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 49.60 +3.66 42 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 47.49 +4.01 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 45.37 +2.35 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 43.22 +2.38 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 41.22 +2.52 42 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 39.09 +1.97 41 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.21 +2.88 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 35.53 +3.13 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 33.72 +2.61 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 31.97 +3.01 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 30.27 +2.46 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 28.63 +2.38 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 27.05 +2.30 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 25.53 +2.23 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 24.07 +2.15 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 22.66 +2.06 42 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 21.32 +1.92 42 0 0 0
29OCT26 192.50 C 20.21 20.21 20.21 19.79 +1.60 42 15 45 0
29OCT26 195.00 C 18.99 18.99 18.99 18.59 +1.52 42 15 45 +15
29OCT26 197.50 C 17.82 17.82 17.82 17.45 +1.45 42 15 36 +6
29OCT26 200.00 C 0.00 0.00 0.00 16.37 +1.38 42 0 35 0
29OCT26 205.00 C 0.00 0.00 0.00 14.37 +1.23 42 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 12.59 +1.09 42 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 11.16 +1.19 43 0 15 0
29OCT26 220.00 C 0.00 0.00 0.00 9.74 +1.13 43 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 8.39 +0.99 43 0 75 0
29OCT26 230.00 C 0.00 0.00 0.00 7.21 +1.06 43 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 67.25 +3.32 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 65.04 +3.30 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 62.86 +3.27 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 60.71 +3.24 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 58.60 +3.22 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 56.52 +3.19 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 54.47 +3.14 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.47 +3.11 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 50.51 +3.07 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 48.58 +3.02 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 46.70 +2.98 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 44.87 +2.94 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 43.08 +2.89 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 41.45 +2.96 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.65 +1.94 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.03 +2.79 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 36.14 +1.65 42 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.85 +2.57 42 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 33.16 +2.34 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 31.83 +2.57 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 30.41 +2.40 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.04 +2.33 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 27.60 +2.24 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 26.43 +2.25 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 25.20 +2.34 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 24.01 +2.27 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 22.86 +2.18 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.76 +1.98 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 19.69 +1.48 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 18.06 +1.59 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 16.39 +1.60 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 14.85 +1.60 43 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 13.24 +1.39 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.92 +1.33 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 10.73 +1.56 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 9.32 +1.15 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 8.32 +1.06 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.43 +0.98 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.62 +0.89 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.89 +0.81 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.24 +0.74 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 69.88 +3.07 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 67.83 +3.03 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 65.81 +2.99 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 63.83 +2.95 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 61.88 +2.90 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 59.96 +2.85 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 58.09 +2.82 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 56.25 +2.77 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 54.44 +2.71 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 52.68 +2.67 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 50.95 +2.61 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.26 +2.56 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.61 +2.51 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.00 +2.46 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.43 +2.40 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.90 +2.35 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.41 +2.30 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 39.96 +2.25 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 38.73 +2.38 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.34 +2.31 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 35.98 +2.23 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.54 +2.04 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.28 +1.98 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 32.16 +2.03 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 30.93 +1.62 42 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 29.76 +1.87 42 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 28.64 +1.43 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 27.59 +1.55 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 25.52 +1.74 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 23.93 +1.78 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 22.20 +1.70 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 20.57 +1.61 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.06 +1.81 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.06 +1.18 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.71 +1.10 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.86 +1.43 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 72.67 +3.04 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 70.75 +3.00 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 68.86 +2.96 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 67.01 +2.93 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 65.19 +2.89 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 63.40 +2.85 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 61.65 +2.82 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 59.93 +2.78 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 58.24 +2.73 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 56.59 +2.69 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 54.98 +2.65 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 53.40 +2.61 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 51.85 +2.56 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 50.34 +2.52 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 48.86 +2.47 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 47.42 +2.43 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 46.01 +2.39 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 44.64 +2.35 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 43.30 +2.30 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 41.99 +2.26 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 40.71 +2.21 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 39.47 +2.17 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 38.26 +2.12 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 37.08 +1.50 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 36.65 +2.17 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 35.53 +2.11 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 34.44 +2.09 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 33.31 +2.46 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 30.58 +1.64 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 29.01 +2.16 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 27.27 +1.83 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 25.63 +1.78 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 23.98 +1.21 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 22.77 +1.48 43 0 0 0
TOTAL CALL 509 10,995 +213
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 75 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 71 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 67 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.01 -0.05 43 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.02 -0.08 42 0 110 0
30JUL26 170.00 P 0.00 0.00 0.00 0.05 -0.12 43 0 71 0
30JUL26 172.50 P 0.00 0.00 0.00 0.10 -0.19 44 0 90 0
30JUL26 175.00 P 0.00 0.00 0.00 0.17 -0.32 43 0 73 0
30JUL26 177.50 P 0.00 0.00 0.00 0.29 -0.46 43 0 237 0
30JUL26 180.00 P 0.00 0.00 0.00 0.50 -0.62 44 0 213 0
30JUL26 182.50 P 0.00 0.00 0.00 0.78 -0.83 44 0 393 0
30JUL26 185.00 P 0.00 0.00 0.00 1.15 -1.07 43 0 184 0
30JUL26 187.50 P 1.79 1.79 1.66 1.65 -1.32 43 30 178 +30
30JUL26 190.00 P 3.18 3.18 2.60 2.30 -1.65 43 51 122 +15
30JUL26 192.50 P 3.84 3.84 3.84 3.14 -2.01 42 4 142 -4
30JUL26 195.00 P 4.88 5.20 4.00 4.22 -2.12 43 51 73 0
30JUL26 197.50 P 0.00 0.00 0.00 5.48 -2.49 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 7.06 -2.58 44 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 10.43 -3.01 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 14.45 -3.25 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 18.91 -3.39 43 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 23.64 -3.46 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 28.53 -3.49 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 33.50 -3.50 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 38.50 -3.50 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 43.50 -3.50 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.06 -0.04 44 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.09 -0.06 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.13 -0.07 44 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.18 -0.11 44 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.25 -0.13 44 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.34 -0.16 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.46 -0.21 44 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.61 -0.24 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.79 -0.32 44 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 1.02 -0.36 44 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 1.28 -0.47 44 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 1.62 -0.52 44 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 1.99 -0.59 44 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 2.46 -0.70 44 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 2.87 -0.82 44 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 3.50 -0.87 44 0 114 0
28AUG26 180.00 P 4.59 4.59 4.59 4.35 -0.79 45 10 62 -10
28AUG26 182.50 P 0.00 0.00 0.00 4.89 -1.13 44 0 28 0
28AUG26 185.00 P 0.00 0.00 0.00 5.72 -1.28 44 0 20 0
28AUG26 187.50 P 0.00 0.00 0.00 6.63 -1.47 43 0 116 0
28AUG26 190.00 P 8.24 8.24 8.24 7.76 -1.52 44 15 165 0
28AUG26 192.50 P 0.00 0.00 0.00 8.81 -1.76 44 0 92 0
28AUG26 195.00 P 0.00 0.00 0.00 10.04 -1.81 44 0 51 0
28AUG26 197.50 P 0.00 0.00 0.00 11.38 -1.94 44 0 15 0
28AUG26 200.00 P 13.47 13.47 13.47 12.80 -2.22 44 2 21 0
28AUG26 205.00 P 0.00 0.00 0.00 15.92 -2.14 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 19.15 -2.47 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 22.77 -2.70 44 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 26.65 -2.89 44 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 30.80 -3.00 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 35.77 -2.79 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.18 -0.08 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.24 -0.10 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.32 -0.12 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.40 -0.16 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.53 -0.17 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 0.66 -0.23 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.84 -0.24 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 1.02 -0.32 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 1.26 -0.35 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 1.53 -0.42 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 1.84 -0.49 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 2.21 -0.53 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 2.59 -0.65 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 3.08 -0.67 43 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 3.58 -0.79 43 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 4.15 -0.87 43 0 1,264 0
29SEP26 172.50 P 0.00 0.00 0.00 4.80 -0.91 43 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 5.46 -0.97 43 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 6.15 -1.11 42 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 6.99 -1.19 43 0 493 0
29SEP26 182.50 P 8.15 8.15 7.81 7.89 -1.31 43 32 98 +32
29SEP26 185.00 P 0.00 0.00 0.00 8.84 -1.40 42 0 45 0
29SEP26 187.50 P 0.00 0.00 0.00 9.91 -1.44 43 0 53 0
29SEP26 190.00 P 10.98 10.98 10.74 11.00 -1.62 43 58 443 +49
29SEP26 192.50 P 0.00 0.00 0.00 12.22 -1.77 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 13.46 -1.89 43 0 12 0
29SEP26 197.50 P 14.77 14.77 14.77 14.82 -1.88 43 18 18 +18
29SEP26 200.00 P 16.20 16.20 16.20 16.27 -1.87 43 18 37 +18
29SEP26 205.00 P 0.00 0.00 0.00 19.11 -2.85 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 22.32 -2.35 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.77 -2.48 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.36 -3.16 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 33.81 -2.66 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 37.80 -2.64 45 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 42.18 -2.61 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 46.56 -2.60 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 51.07 -2.72 47 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 55.89 -2.31 49 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 60.12 -2.59 48 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 64.75 -2.55 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 69.52 -2.73 49 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 1.62 -0.30 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 1.89 -0.41 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 2.25 -0.43 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 2.63 -0.46 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 3.02 -0.58 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 3.53 -0.58 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 4.04 -0.65 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.58 -0.78 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 5.24 -0.78 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 5.90 -0.87 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 6.61 -1.00 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 7.44 -0.94 42 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 8.28 -1.03 42 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 9.04 -1.26 42 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 10.00 -1.37 42 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 11.02 -1.45 42 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 12.13 -1.53 42 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 13.30 -1.61 42 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 14.53 -1.70 42 0 41 0
29OCT26 195.00 P 0.00 0.00 0.00 15.83 -1.78 42 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 17.18 -1.89 42 0 0 0
29OCT26 200.00 P 18.30 18.30 18.30 18.59 -1.81 42 6 6 +6
29OCT26 205.00 P 0.00 0.00 0.00 21.44 -2.06 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 24.64 -2.10 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 28.13 -2.14 43 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 31.82 -2.70 43 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 35.65 -2.84 44 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 39.73 -2.70 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 1.52 -0.19 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.80 -0.19 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 2.09 -0.18 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.38 -0.28 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 2.77 -0.28 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.16 -0.28 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.56 -0.37 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 4.06 -0.39 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.58 -0.40 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 5.10 -0.46 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 5.69 -0.55 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.36 -0.55 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 7.04 -0.78 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 7.72 -0.69 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 8.53 -0.73 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 9.38 -1.04 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 10.23 -1.08 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 11.09 -0.93 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.11 -1.07 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.03 -1.22 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 14.08 -1.31 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 15.20 -1.37 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 16.34 -1.46 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 17.59 -1.49 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 18.84 -1.58 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.15 -1.66 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 21.53 -1.71 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.94 -1.66 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.82 -1.87 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 28.89 -2.28 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 32.24 -2.29 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 35.69 -2.07 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 39.32 -2.04 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.13 -1.97 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 47.09 -2.04 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 50.94 -2.24 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 55.10 -1.83 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 59.33 -1.83 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 63.23 -2.19 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 67.05 -2.80 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 71.48 -2.85 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.25 -0.42 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.65 -0.42 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.05 -0.53 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 4.54 -0.58 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.07 -0.59 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 5.61 -0.59 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 6.15 -0.71 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.78 -0.77 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 7.47 -0.78 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.17 -0.78 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 8.86 -0.88 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 9.61 -1.00 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 10.48 -1.00 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.35 -1.01 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 12.22 -1.02 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.10 -1.20 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 14.02 -1.34 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.06 -1.36 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 16.09 -1.15 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.15 -1.22 41 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 18.27 -1.26 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 19.43 -1.32 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 20.64 -1.39 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 21.89 -1.44 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 23.18 -1.50 41 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 24.51 -1.54 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.86 -1.63 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 27.29 -1.56 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 30.16 -1.83 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 33.22 -1.64 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 36.48 -1.66 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 39.79 -2.17 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 42.96 -2.35 41 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 46.76 -2.38 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 50.42 -2.41 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 54.11 -2.51 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.10 -0.48 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 5.65 -0.48 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 6.19 -0.49 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 6.74 -0.57 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 7.35 -0.66 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.06 -0.66 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 8.76 -0.66 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.47 -0.67 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 10.18 -0.79 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 10.99 -0.86 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 11.87 -0.86 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.75 -0.87 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 13.63 -0.88 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 14.52 -0.99 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 15.47 -1.11 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 16.55 -1.10 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 17.62 -1.11 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 18.69 -0.75 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 19.45 -1.04 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.45 -1.21 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.40 -1.47 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 22.80 -1.30 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.03 -1.36 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.29 -1.42 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.61 -1.45 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 27.94 -1.51 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 29.31 -1.57 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 30.72 -2.00 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.06 -1.79 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.12 -1.88 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 40.36 -1.90 42 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 43.66 -1.94 42 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 46.99 -1.98 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.36 -2.15 42 0 0 0
TOTAL PUT 295 13,591 +154
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$ 6.690
30JUL26 4.50 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.09 -0.15 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.89 -0.15 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.44 -0.15 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.94 -0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.70 -0.12 41 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.47 -0.11 41 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.10 36 10 45 0
30JUL26 6.75 C 0.00 0.00 0.00 0.13 -0.08 39 0 467 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 511 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.02 41 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.20 -0.14 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.10 -0.14 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.00 -0.14 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.90 -0.14 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.80 -0.14 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 -0.13 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.46 -0.13 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.21 -0.13 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.94 -0.16 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 -0.14 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.55 -0.11 31 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.37 -0.11 30 10 15 +10
28AUG26 6.75 C 0.00 0.00 0.00 0.24 -0.09 30 0 21 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 -0.07 31 0 271 0
28AUG26 7.25 C 0.00 0.00 0.00 0.09 -0.04 31 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 737 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.20 -0.16 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.10 -0.16 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.00 -0.16 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.90 -0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.80 -0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.21 -0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.99 -0.15 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.13 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.61 -0.10 28 0 1 0
29SEP26 6.50 C 0.46 0.46 0.46 0.45 -0.08 28 29 60 +29
29SEP26 6.75 C 0.00 0.00 0.00 0.33 -0.06 29 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 126 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.04 30 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 61 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 30 0 67 0
29SEP26 8.00 C 0.07 0.07 0.06 0.04 -0.02 29 161 555 +161
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 31 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.21 -0.16 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.01 -0.16 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.92 -0.16 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.82 -0.16 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.72 -0.16 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.48 -0.16 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.25 -0.15 23 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.03 -0.15 25 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.83 -0.14 26 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.66 -0.12 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.51 -0.08 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 -0.06 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.22 -0.04 29 0 1 0
29OCT26 7.50 C 0.00 0.00 0.00 0.15 -0.03 28 0 11 0
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.02 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.15 -0.15 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.05 -0.15 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.96 -0.14 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.86 -0.15 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 -0.14 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 -0.16 21 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.31 -0.15 24 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.11 -0.14 25 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.94 -0.10 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.76 -0.12 26 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.11 26 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.48 -0.10 26 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.08 26 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.29 -0.07 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.24 -0.04 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.03 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 328 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.30 -0.15 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.20 -0.16 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.11 -0.16 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.02 -0.15 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 -0.15 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.84 -0.15 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.62 -0.15 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.42 -0.14 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 -0.13 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.06 -0.12 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.89 -0.09 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.75 -0.11 26 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 -0.10 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.51 -0.09 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.42 -0.07 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.06 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.05 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.03 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.02 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.02 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.33 -0.16 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.24 -0.16 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.15 -0.15 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.06 -0.15 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.97 -0.15 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.89 -0.14 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.68 -0.13 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.48 -0.12 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.11 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.12 -0.10 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.96 -0.09 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 -0.09 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.69 -0.07 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.48 -0.06 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 20 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 -0.05 27 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 32 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.03 27 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 57 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.03 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
TOTAL CALL 210 8,619 +200
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 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 74 0 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 236 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 38 0 214 0
30JUL26 6.50 P 0.07 0.07 0.07 0.07 +0.02 37 3 624 0
30JUL26 6.75 P 0.00 0.00 0.00 0.19 +0.06 40 0 625 0
30JUL26 7.00 P 0.00 0.00 0.00 0.37 +0.09 43 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.59 +0.10 48 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.84 +0.14 61 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.09 +0.15 74 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.35 +0.16 91 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.60 +0.16 102 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.85 +0.16 113 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 +0.16 123 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.35 +0.16 132 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.16 141 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 +0.16 150 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.10 +0.16 159 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.35 +0.16 167 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.85 +0.16 182 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.35 +0.16 196 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 155 0
28AUG26 6.00 P 0.05 0.05 0.05 0.05 +0.01 33 16 88 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.02 31 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.03 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 +0.05 31 0 57 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 +0.06 32 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.63 +0.07 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.86 +0.10 35 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.10 +0.12 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.35 +0.14 45 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.60 +0.15 50 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.85 +0.16 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.10 +0.16 60 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.35 +0.16 65 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 +0.16 69 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 +0.16 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 +0.16 77 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.35 +0.16 81 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.85 +0.16 89 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.35 +0.16 96 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.02 32 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 44 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.03 29 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.04 28 0 382 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 +0.06 30 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.52 +0.08 30 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.08 31 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.08 29 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.13 +0.13 34 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.36 +0.14 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.60 +0.15 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.85 +0.16 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.10 +0.16 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.16 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 +0.16 53 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.16 56 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.16 59 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.16 62 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 +0.16 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.35 +0.16 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 +0.15 75 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.34 +0.15 80 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.07 +0.01 29 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.19 +0.03 28 0 5 0
29OCT26 6.50 P 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.42 +0.06 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.57 +0.08 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.75 +0.09 30 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.13 +0.10 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.38 +0.13 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.61 +0.14 35 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.85 +0.15 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.10 +0.16 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.35 +0.16 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 +0.02 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.04 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.05 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.05 28 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.09 28 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.08 28 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 +0.10 29 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 +0.11 29 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.12 29 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.13 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.14 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 +0.15 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.15 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.16 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.16 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.16 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.16 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.85 +0.16 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 +0.16 52 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.02 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.19 +0.04 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.06 28 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.06 28 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 +0.08 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.08 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.87 +0.08 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.05 +0.09 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.24 +0.10 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 +0.11 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 +0.13 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.14 29 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.14 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 +0.15 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 +0.16 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 +0.16 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.16 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.16 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 +0.16 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 +0.16 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 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 0.00 27 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.11 +0.01 26 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.26 +0.03 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.34 +0.04 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.44 +0.04 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 +0.05 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.67 +0.04 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 +0.05 25 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 +0.06 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 +0.06 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.31 +0.07 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.50 +0.08 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.70 +0.09 24 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 +0.10 23 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 +0.11 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.33 +0.12 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.55 +0.12 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.78 +0.13 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 +0.14 16 0 0 0
TOTAL PUT 19 12,868 0
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$ 87.850
24JUL26 62.50 C 0.00 0.00 0.00 25.35 -1.97 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 22.85 -1.97 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 20.35 -1.97 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 17.85 -1.97 0 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 15.35 -1.97 0 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 12.86 -1.96 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 10.37 -1.95 66 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 7.89 -1.93 61 0 45 0
24JUL26 82.50 C 0.00 0.00 0.00 5.42 -1.88 49 0 114 0
24JUL26 85.00 C 3.00 3.47 3.00 3.19 -1.78 50 154 111 +12
24JUL26 87.50 C 1.38 1.45 1.28 1.45 -1.54 48 112 396 +58
24JUL26 90.00 C 0.61 0.75 0.47 0.48 -0.96 48 440 324 +61
24JUL26 92.50 C 0.27 0.28 0.13 0.11 -0.50 48 73 172 -5
24JUL26 95.00 C 0.09 0.09 0.05 0.02 -0.18 49 27 200 +12
24JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 267 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.88 -2.55 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.38 -2.55 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.89 -2.54 105 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.39 -2.55 92 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.89 -2.48 77 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.39 -2.55 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.89 -2.57 0 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 20.39 -2.58 0 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 17.90 -2.55 54 0 430 0
30JUL26 72.50 C 0.00 0.00 0.00 15.40 -2.47 44 0 416 0
30JUL26 75.00 C 0.00 0.00 0.00 12.91 -2.40 43 0 705 0
30JUL26 77.50 C 10.67 10.67 10.67 10.43 -2.32 40 100 1,051 -40
30JUL26 80.00 C 0.00 0.00 0.00 8.03 -1.92 40 2 1,202 -2
30JUL26 82.50 C 5.60 5.60 5.60 5.62 -2.01 34 1 1,997 -1
30JUL26 85.00 C 3.66 3.84 3.66 3.90 -1.58 41 31 3,433 -29
30JUL26 87.50 C 2.38 2.67 2.24 2.34 -1.29 41 271 3,059 +30
30JUL26 90.00 C 1.38 1.56 1.28 1.30 -0.96 41 241 2,730 +70
30JUL26 92.50 C 0.95 0.95 0.64 0.63 -0.70 41 325 1,607 -50
30JUL26 95.00 C 0.37 0.46 0.37 0.27 -0.45 41 204 1,435 -78
30JUL26 97.50 C 0.23 0.25 0.21 0.11 -0.23 41 181 2,182 -94
30JUL26 100.00 C 0.14 0.15 0.11 0.04 -0.11 41 147 2,051 +1
30JUL26 102.50 C 0.06 0.08 0.06 0.02 -0.04 44 8 2,023 0
30JUL26 105.00 C 0.06 0.06 0.06 0.01 -0.02 46 20 878 -20
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 873 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,141 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 351 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 555 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 84 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 97 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 717 0
31JUL26 65.00 C 0.00 0.00 0.00 22.89 -2.57 0 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 20.39 -2.58 0 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 17.90 -2.55 0 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 15.41 -2.46 46 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 12.92 -2.40 42 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 10.47 -2.30 42 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 8.11 -1.88 42 0 0 0
31JUL26 82.50 C 5.68 5.68 5.68 5.91 -1.79 41 24 24 +24
31JUL26 85.00 C 4.30 4.30 3.91 4.04 -1.56 42 150 160 +100
31JUL26 87.50 C 2.76 2.76 2.50 2.55 -1.21 42 84 105 -30
31JUL26 90.00 C 1.51 1.64 1.46 1.49 -0.92 42 85 85 +48
31JUL26 92.50 C 0.86 0.95 0.77 0.79 -0.67 42 65 91 +61
31JUL26 95.00 C 0.56 0.56 0.50 0.38 -0.46 42 2 8 +2
31JUL26 97.50 C 0.27 0.30 0.27 0.17 -0.26 43 22 41 +21
31JUL26 100.00 C 0.00 0.00 0.00 0.07 -0.13 43 0 22 0
31JUL26 102.50 C 0.12 0.12 0.12 0.03 -0.06 43 2 45 +2
31JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 38.04 -2.62 73 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.64 -2.32 79 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.15 -2.28 73 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.72 -2.26 71 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.12 -2.25 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.68 -2.26 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.25 -2.37 54 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 20.83 -2.17 51 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 18.43 -2.31 48 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 15.88 -2.42 41 0 548 0
28AUG26 75.00 C 13.50 13.50 13.50 13.63 -2.30 41 1 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 11.66 -1.69 43 0 1,308 0
28AUG26 80.00 C 0.00 0.00 0.00 9.66 -1.58 42 72 2,049 -2
28AUG26 82.50 C 0.00 0.00 0.00 7.87 -1.43 41 0 2,187 0
28AUG26 85.00 C 7.50 7.50 6.21 6.25 -1.37 41 61 1,180 +1
28AUG26 87.50 C 4.76 5.15 4.76 4.88 -1.25 41 71 1,305 -14
28AUG26 90.00 C 3.76 4.01 3.70 3.75 -0.99 41 231 2,362 +99
28AUG26 92.50 C 3.09 3.09 2.79 2.91 -0.81 41 44 2,092 -29
28AUG26 95.00 C 2.40 2.40 2.16 2.16 -0.75 41 43 1,774 -31
28AUG26 97.50 C 1.79 1.80 1.79 1.57 -0.63 41 17 894 -9
28AUG26 100.00 C 1.40 1.43 1.26 1.12 -0.50 41 129 1,866 +45
28AUG26 102.50 C 1.05 1.10 1.00 0.78 -0.40 41 70 2,912 +17
28AUG26 105.00 C 0.85 0.85 0.75 0.54 -0.30 41 132 649 +74
28AUG26 107.50 C 0.61 0.67 0.60 0.37 -0.22 41 52 310 +26
28AUG26 110.00 C 0.50 0.50 0.50 0.24 -0.17 41 20 605 +20
28AUG26 112.50 C 0.38 0.38 0.38 0.16 -0.12 41 33 1,933 0
28AUG26 115.00 C 0.30 0.30 0.30 0.11 -0.08 41 2 214 +2
28AUG26 117.50 C 0.00 0.00 0.00 0.07 -0.06 41 0 807 0
28AUG26 120.00 C 0.24 0.24 0.23 0.05 -0.03 42 2 317 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 118 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 266 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 325 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 436 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 155.00 C 0.04 0.04 0.04 0.01 0.00 60 60 172 +60
29SEP26 50.00 C 0.00 0.00 0.00 38.31 -2.35 66 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 35.84 -2.12 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.26 -2.17 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.85 -2.13 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.43 -1.94 50 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.03 -1.91 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.66 -1.96 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.34 -1.83 45 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 19.06 -2.27 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 16.75 -1.87 41 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 14.72 -2.16 41 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 12.81 -1.58 41 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 11.06 -1.47 41 0 1,019 0
29SEP26 82.50 C 9.52 9.52 9.52 9.47 -1.35 41 15 1,847 -15
29SEP26 85.00 C 7.99 8.13 7.84 7.98 -1.20 41 130 2,656 -23
29SEP26 87.50 C 6.95 6.95 6.53 6.73 -1.03 41 88 1,838 +42
29SEP26 90.00 C 5.77 5.77 5.34 5.48 -1.04 40 173 5,016 +1
29SEP26 92.50 C 4.56 4.56 4.56 4.56 -0.90 41 5 1,532 +5
29SEP26 95.00 C 3.96 3.96 3.96 3.85 -0.70 42 3 8,454 0
29SEP26 97.50 C 3.35 3.35 3.11 3.15 -0.65 42 64 3,177 -30
29SEP26 100.00 C 2.63 2.63 2.63 2.54 -0.59 42 10 4,657 0
29SEP26 102.50 C 0.00 0.00 0.00 2.03 -0.50 42 0 2,315 0
29SEP26 105.00 C 1.80 1.80 1.80 1.61 -0.42 42 24 7,903 -24
29SEP26 107.50 C 1.50 1.50 1.50 1.27 -0.34 41 1 3,489 +1
29SEP26 110.00 C 1.28 1.28 1.28 0.99 -0.29 41 31 1,232 0
29SEP26 112.50 C 1.02 1.02 1.02 0.77 -0.24 41 5 2,177 0
29SEP26 115.00 C 0.00 0.00 0.00 0.60 -0.19 41 0 2,054 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 -0.15 41 0 626 0
29SEP26 120.00 C 0.00 0.00 0.00 0.35 -0.12 41 0 2,211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.27 -0.09 41 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 1,451 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 1,121 0
29SEP26 137.50 C 0.34 0.34 0.34 0.05 -0.02 41 5 1,964 +5
29SEP26 140.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 156 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 41 0 239 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 38.48 -2.18 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.06 -2.59 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.65 -2.57 53 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.27 -2.57 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.90 -2.22 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.56 -2.21 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.27 -2.15 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.04 -2.12 45 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 19.84 -2.09 44 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 17.76 -1.87 43 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 15.59 -2.13 40 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 13.80 -1.98 40 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 12.13 -1.84 40 0 247 0
29OCT26 82.50 C 0.00 0.00 0.00 10.67 -1.27 41 0 717 0
29OCT26 85.00 C 0.00 0.00 0.00 9.28 -1.12 41 0 704 0
29OCT26 87.50 C 0.00 0.00 0.00 7.96 -1.06 40 0 209 0
29OCT26 90.00 C 0.00 0.00 0.00 6.86 -0.93 41 0 1,191 0
29OCT26 92.50 C 5.78 5.78 5.78 5.78 -0.93 40 1 333 -1
29OCT26 95.00 C 5.01 5.01 5.01 4.98 -0.79 41 3 372 +3
29OCT26 97.50 C 4.36 4.36 4.36 4.28 -0.68 41 30 298 +30
29OCT26 100.00 C 3.78 3.78 3.59 3.62 -0.64 41 5 256 +2
29OCT26 102.50 C 0.00 0.00 0.00 3.03 -0.59 41 0 45 0
29OCT26 105.00 C 0.00 0.00 0.00 2.52 -0.52 41 0 137 0
29OCT26 107.50 C 2.30 2.30 2.23 2.09 -0.45 41 7 314 +4
29OCT26 110.00 C 0.00 0.00 0.00 1.73 -0.39 41 0 102 0
29OCT26 112.50 C 0.00 0.00 0.00 1.42 -0.34 41 0 91 0
30DEC26 50.00 C 0.00 0.00 0.00 39.11 -2.30 55 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 36.68 -2.32 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.39 -2.28 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.02 -2.34 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.76 -2.27 47 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 27.59 -2.13 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.43 -2.05 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.34 -1.97 44 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 21.32 -1.91 43 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 19.39 -1.86 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 17.51 -1.86 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 15.58 -2.01 40 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 14.04 -1.88 40 0 95 0
30DEC26 82.50 C 12.50 12.84 12.50 12.71 -1.27 40 60 145 -48
30DEC26 85.00 C 11.29 11.33 11.29 11.33 -1.19 40 60 1,172 0
30DEC26 87.50 C 10.38 10.38 10.38 10.13 -1.10 40 30 900 +30
30DEC26 90.00 C 0.00 0.00 0.00 9.06 -0.97 40 0 2,354 0
30DEC26 92.50 C 0.00 0.00 0.00 8.02 -0.94 40 0 2,432 0
30DEC26 95.00 C 7.31 7.35 7.31 7.16 -0.81 41 38 4,244 +38
30DEC26 97.50 C 0.00 0.00 0.00 6.27 -0.83 40 0 804 0
30DEC26 100.00 C 5.76 5.76 5.70 5.60 -0.72 41 31 3,262 +30
30DEC26 102.50 C 0.00 0.00 0.00 4.93 -0.69 41 0 665 0
30DEC26 105.00 C 0.00 0.00 0.00 4.32 -0.68 41 0 2,385 0
30DEC26 107.50 C 0.00 0.00 0.00 3.77 -0.62 40 0 196 0
30DEC26 110.00 C 3.43 3.43 3.43 3.29 -0.56 40 2 3,180 0
30DEC26 112.50 C 0.00 0.00 0.00 2.87 -0.50 40 0 372 0
30DEC26 115.00 C 0.00 0.00 0.00 2.49 -0.46 40 0 331 0
30DEC26 117.50 C 2.52 2.52 2.52 2.16 -0.41 40 1 416 0
30DEC26 120.00 C 0.00 0.00 0.00 1.87 -0.37 40 0 823 0
30DEC26 122.50 C 0.00 0.00 0.00 1.62 -0.33 40 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 1.40 -0.29 40 0 721 0
30DEC26 127.50 C 0.00 0.00 0.00 1.21 -0.26 40 0 1,240 0
30DEC26 130.00 C 0.00 0.00 0.00 1.04 -0.23 40 0 5,214 0
30DEC26 132.50 C 0.00 0.00 0.00 0.90 -0.20 40 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.77 -0.18 40 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.66 -0.16 40 0 173 0
30DEC26 140.00 C 0.00 0.00 0.00 0.57 -0.14 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.49 -0.12 40 0 242 0
30DEC26 145.00 C 0.89 0.89 0.89 0.42 -0.11 40 3 396 -1
30DEC26 147.50 C 0.00 0.00 0.00 0.36 -0.09 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.31 -0.08 40 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.26 -0.08 40 0 510 0
30DEC26 155.00 C 0.00 0.00 0.00 0.23 -0.06 40 0 935 0
30MAR27 50.00 C 0.00 0.00 0.00 39.95 -1.84 51 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 37.66 -2.29 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.34 -2.27 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.22 -2.10 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.01 -2.09 45 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 28.97 -1.97 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.95 -1.91 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.94 -1.92 42 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 23.13 -1.81 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 21.28 -1.84 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 19.63 -1.75 41 0 752 0
30MAR27 77.50 C 0.00 0.00 0.00 18.03 -1.70 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 16.75 -1.43 41 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.08 -1.23 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 13.90 -1.10 40 0 153 0
30MAR27 87.50 C 0.00 0.00 0.00 12.70 -1.04 40 0 1,422 0
30MAR27 90.00 C 11.41 11.41 11.41 11.59 -0.98 40 40 3,915 -40
30MAR27 92.50 C 0.00 0.00 0.00 10.58 -0.91 40 0 401 0
30MAR27 95.00 C 0.00 0.00 0.00 9.65 -0.85 40 0 174 0
30MAR27 97.50 C 0.00 0.00 0.00 8.80 -0.80 40 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 7.99 -0.82 40 0 1,059 0
30MAR27 102.50 C 0.00 0.00 0.00 7.24 -0.78 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.56 -0.77 40 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 5.93 -0.74 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 5.36 -0.68 40 0 1,104 0
30MAR27 112.50 C 0.00 0.00 0.00 4.84 -0.63 40 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.36 -0.59 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 3.93 -0.55 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.54 -0.51 40 0 298 0
30MAR27 122.50 C 0.00 0.00 0.00 3.19 -0.46 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.87 -0.43 40 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.58 -0.39 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.32 -0.36 40 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 2.08 -0.34 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.82 -0.36 39 0 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.68 -0.28 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 1.46 -0.30 39 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.31 -0.28 39 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.18 -0.25 39 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.06 -0.19 39 0 65 0
30MAR27 150.00 C 1.68 1.68 1.68 0.98 -0.17 40 8 66 -8
30MAR27 152.50 C 0.00 0.00 0.00 0.87 -0.17 39 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.78 -0.15 39 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 40.65 -1.86 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.48 -1.80 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.37 -1.89 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.25 -1.85 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.16 -1.82 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 30.16 -1.78 44 0 12 0
29JUN27 65.00 C 28.26 28.26 28.26 28.22 -1.74 43 1 1 -1
29JUN27 67.50 C 0.00 0.00 0.00 26.39 -1.69 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.61 -1.64 42 0 54 0
29JUN27 72.50 C 0.00 0.00 0.00 22.96 -1.58 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 21.33 -1.56 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 19.85 -1.47 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.40 -1.46 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.10 -1.23 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 15.84 -1.17 41 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 14.63 -1.17 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 13.57 -1.11 40 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 12.51 -1.11 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 11.55 -1.06 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 10.68 -1.00 40 0 81 0
29JUN27 100.00 C 0.00 0.00 0.00 9.82 -0.99 40 0 176 0
29JUN27 102.50 C 0.00 0.00 0.00 9.05 -0.90 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 8.36 -0.84 40 0 62 0
29JUN27 107.50 C 0.00 0.00 0.00 7.67 -0.84 40 0 1 0
29JUN27 110.00 C 7.47 7.47 7.47 7.04 -0.78 40 60 146 0
29JUN27 112.50 C 0.00 0.00 0.00 6.51 -0.68 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 5.98 -0.68 40 0 27 0
29JUN27 117.50 C 0.00 0.00 0.00 5.45 -0.68 40 0 53 0
29JUN27 120.00 C 5.53 5.53 5.53 5.04 -0.56 40 1 138 0
TOTAL CALL 4,746 188,657 +412
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
24JUL26 80.00 P 0.02 0.02 0.02 0.01 0.00 53 31 86 +31
24JUL26 82.50 P 0.14 0.14 0.10 0.05 +0.01 48 24 99 +20
24JUL26 85.00 P 0.46 0.46 0.30 0.30 +0.11 48 35 257 +26
24JUL26 87.50 P 1.30 1.40 0.99 1.05 +0.38 47 473 588 -174
24JUL26 90.00 P 2.25 3.00 2.25 2.60 +0.89 47 722 502 -229
24JUL26 92.50 P 4.65 4.92 4.65 4.80 +1.42 53 90 30 +6
24JUL26 95.00 P 0.00 0.00 0.00 7.19 +1.65 57 0 101 0
24JUL26 97.50 P 0.00 0.00 0.00 9.67 +1.75 66 0 1 0
24JUL26 100.00 P 0.00 0.00 0.00 12.17 +1.80 80 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 14.67 +1.82 93 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 17.17 +1.82 105 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 19.67 +1.83 117 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 22.17 +1.83 128 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 24.67 +1.83 140 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 1,018 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 854 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 497 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 85 0 865 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 0.00 0.00 0.00 0.01 0.00 59 0 1,049 0
30JUL26 72.50 P 0.03 0.03 0.03 0.01 0.00 51 10 3,977 -10
30JUL26 75.00 P 0.09 0.09 0.09 0.01 0.00 42 1 1,658 0
30JUL26 77.50 P 0.14 0.14 0.12 0.04 +0.01 42 6 2,152 0
30JUL26 80.00 P 0.24 0.28 0.23 0.14 +0.04 41 129 2,692 -30
30JUL26 82.50 P 0.52 0.61 0.45 0.40 +0.12 41 422 2,329 -21
30JUL26 85.00 P 1.10 1.18 0.94 0.98 +0.30 41 415 3,737 +115
30JUL26 87.50 P 2.00 2.00 2.00 1.92 +0.52 40 20 7,429 0
30JUL26 90.00 P 3.40 3.60 3.22 3.35 +0.81 40 64 1,903 -32
30JUL26 92.50 P 5.18 5.18 5.18 5.29 +1.20 43 1 903 -1
30JUL26 95.00 P 0.00 0.00 0.00 7.50 +1.48 46 0 1,408 0
30JUL26 97.50 P 0.00 0.00 0.00 9.71 +1.51 40 0 1,806 0
30JUL26 100.00 P 12.39 12.63 12.39 12.17 +1.80 43 60 1,506 0
30JUL26 102.50 P 0.00 0.00 0.00 14.67 +1.82 50 0 516 0
30JUL26 105.00 P 0.00 0.00 0.00 17.28 +1.93 69 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 19.78 +1.94 77 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.27 +1.93 83 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 24.78 +1.94 90 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.28 +2.08 97 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 29.78 +2.08 103 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 32.28 +2.08 109 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 34.77 +2.07 114 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 37.28 +2.08 121 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 39.78 +2.08 127 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 42.29 +2.09 133 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 44.78 +2.08 137 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 47.27 +2.07 141 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 49.78 +2.08 147 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 52.28 +2.08 152 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 54.78 +2.08 157 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 57.28 +2.08 161 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 59.79 +2.09 167 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 62.27 +2.07 169 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 64.78 +2.08 175 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 67.28 +2.08 179 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
31JUL26 72.50 P 0.08 0.08 0.08 0.01 0.00 48 6 6 +6
31JUL26 75.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 0.07 +0.03 43 0 2 0
31JUL26 80.00 P 0.30 0.30 0.30 0.20 +0.07 42 4 6 +4
31JUL26 82.50 P 0.60 0.63 0.60 0.53 +0.19 42 49 52 +49
31JUL26 85.00 P 1.33 1.35 1.15 1.15 +0.36 42 31 31 +28
31JUL26 87.50 P 0.00 0.00 0.00 2.13 +0.58 42 0 161 0
31JUL26 90.00 P 3.84 3.84 3.84 3.57 +0.89 42 32 144 +14
31JUL26 92.50 P 5.32 5.70 5.32 5.42 +1.19 43 129 99 +69
31JUL26 95.00 P 0.00 0.00 0.00 7.58 +1.46 46 0 60 0
31JUL26 97.50 P 0.00 0.00 0.00 9.76 +1.49 42 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 12.18 +1.81 42 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 14.67 +1.82 47 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 17.28 +1.93 66 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 19.78 +1.94 72 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 22.27 +1.93 78 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 24.78 +1.94 86 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 113 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 395 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 410 0
28AUG26 67.50 P 0.24 0.24 0.24 0.08 +0.02 41 30 5,439 0
28AUG26 70.00 P 0.35 0.37 0.34 0.17 +0.04 41 123 618 +33
28AUG26 72.50 P 0.50 0.52 0.47 0.32 +0.08 41 315 1,331 -35
28AUG26 75.00 P 0.75 0.77 0.75 0.57 +0.12 41 80 2,315 -20
28AUG26 77.50 P 1.06 1.11 1.05 0.96 +0.20 41 37 2,616 -30
28AUG26 80.00 P 1.53 1.69 1.53 1.52 +0.31 41 1,835 3,604 -363
28AUG26 82.50 P 2.27 2.34 2.22 2.27 +0.44 41 67 7,441 -40
28AUG26 85.00 P 3.06 3.22 3.06 3.15 +0.54 41 20 2,820 +11
28AUG26 87.50 P 0.00 0.00 0.00 4.28 +0.68 41 0 2,289 0
28AUG26 90.00 P 5.36 5.60 5.36 5.67 +0.81 41 31 1,918 +1
28AUG26 92.50 P 0.00 0.00 0.00 7.31 +0.99 41 0 1,697 0
28AUG26 95.00 P 0.00 0.00 0.00 9.12 +1.15 42 0 915 0
28AUG26 97.50 P 0.00 0.00 0.00 11.10 +1.28 42 0 1,216 0
28AUG26 100.00 P 0.00 0.00 0.00 13.23 +1.51 44 0 1,865 0
28AUG26 102.50 P 0.00 0.00 0.00 15.44 +1.52 44 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 17.70 +1.57 45 0 206 0
28AUG26 107.50 P 20.00 20.00 20.00 20.02 +1.59 46 1 11 0
28AUG26 110.00 P 0.00 0.00 0.00 22.38 +1.95 46 0 142 0
28AUG26 112.50 P 0.00 0.00 0.00 24.78 +1.94 46 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 27.28 +2.04 49 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 29.78 +1.93 52 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.28 +2.08 55 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 34.77 +2.02 58 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.28 +2.06 61 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 39.78 +1.98 64 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 42.29 +2.09 67 0 0 -1
28AUG26 132.50 P 0.00 0.00 0.00 44.78 +2.08 69 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 47.27 +2.07 71 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 49.78 +2.08 75 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 52.28 +2.08 77 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 54.78 +2.08 79 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 57.28 +2.08 82 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 59.79 +2.09 85 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 62.27 +2.07 86 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 64.78 +2.08 89 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 67.28 +2.08 91 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 42 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 220 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 +0.05 41 0 476 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 +0.07 41 0 486 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 +0.11 41 0 935 0
29SEP26 70.00 P 0.89 0.92 0.88 0.68 +0.16 41 33 1,311 -30
29SEP26 72.50 P 0.00 0.00 0.00 1.03 +0.23 41 0 5,634 0
29SEP26 75.00 P 1.61 1.61 1.58 1.50 +0.31 41 120 2,653 +120
29SEP26 77.50 P 2.11 2.15 2.10 2.11 +0.41 42 89 1,908 -1
29SEP26 80.00 P 2.82 2.92 2.82 2.80 +0.44 41 77 4,265 -1
29SEP26 82.50 P 3.70 3.70 3.62 3.64 +0.48 41 32 3,493 +2
29SEP26 85.00 P 4.77 4.77 4.70 4.65 +0.59 41 37 6,055 -5
29SEP26 87.50 P 5.73 5.96 5.68 5.90 +0.76 41 263 3,499 -7
29SEP26 90.00 P 7.35 7.35 7.35 7.22 +0.82 41 2 9,192 -2
29SEP26 92.50 P 8.78 9.02 8.66 8.77 +0.94 41 270 1,928 +30
29SEP26 95.00 P 0.00 0.00 0.00 10.49 +1.06 41 0 14,459 0
29SEP26 97.50 P 0.00 0.00 0.00 12.33 +1.18 42 0 3,029 0
29SEP26 100.00 P 14.40 14.40 14.40 14.60 +1.46 44 20 6,111 0
29SEP26 102.50 P 0.00 0.00 0.00 16.18 +1.48 41 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 18.52 +1.70 43 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 20.71 +1.91 44 0 2,385 0
29SEP26 110.00 P 0.00 0.00 0.00 22.96 +1.84 44 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 25.25 +1.88 44 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 27.64 +2.36 46 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 29.94 +2.03 45 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 32.37 +1.95 46 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 34.78 +1.88 46 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 37.28 +1.89 48 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 39.78 +1.98 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.29 +1.97 52 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 44.78 +1.98 54 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.27 +1.97 56 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 49.78 +1.98 58 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 52.28 +2.08 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 54.78 +2.08 62 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.28 +2.08 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 59.79 +2.09 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.27 +2.07 67 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 64.78 +2.08 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.28 +2.08 71 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.12 +0.03 41 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.21 +0.05 41 0 367 0
29OCT26 62.50 P 0.00 0.00 0.00 0.34 +0.07 41 0 135 0
29OCT26 65.00 P 0.00 0.00 0.00 0.54 +0.11 41 0 279 0
29OCT26 67.50 P 0.00 0.00 0.00 0.81 +0.15 41 0 393 0
29OCT26 70.00 P 0.00 0.00 0.00 1.18 +0.22 41 0 546 0
29OCT26 72.50 P 1.86 1.86 1.86 1.65 +0.31 41 30 435 +30
29OCT26 75.00 P 0.00 0.00 0.00 2.23 +0.37 41 0 331 0
29OCT26 77.50 P 3.00 3.00 3.00 2.92 +0.43 41 1 252 0
29OCT26 80.00 P 3.63 3.63 3.63 3.72 +0.48 41 2 543 0
29OCT26 82.50 P 0.00 0.00 0.00 4.60 +0.50 40 0 1,123 0
29OCT26 85.00 P 0.00 0.00 0.00 5.67 +0.59 40 0 1,104 0
29OCT26 87.50 P 6.84 6.94 6.84 6.94 +0.75 40 17 1,796 0
29OCT26 90.00 P 0.00 0.00 0.00 8.26 +0.81 40 0 668 0
29OCT26 92.50 P 10.01 10.01 9.99 9.76 +0.90 40 31 643 0
29OCT26 95.00 P 0.00 0.00 0.00 11.41 +0.95 40 0 314 0
29OCT26 97.50 P 0.00 0.00 0.00 13.19 +1.12 40 0 321 0
29OCT26 100.00 P 0.00 0.00 0.00 15.45 +1.57 43 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 17.14 +1.14 42 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.20 +1.84 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.29 +2.00 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.46 +1.98 43 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 25.69 +1.91 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 876 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 451 0
30DEC26 55.00 P 0.69 0.69 0.69 0.28 +0.05 40 30 401 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 +0.07 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.62 +0.09 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 +0.14 40 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.24 +0.19 40 0 1,694 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 +0.21 40 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 2.19 +0.27 40 0 9,027 0
30DEC26 72.50 P 0.00 0.00 0.00 2.83 +0.37 40 0 865 0
30DEC26 75.00 P 0.00 0.00 0.00 3.54 +0.39 40 0 1,132 0
30DEC26 77.50 P 0.00 0.00 0.00 4.35 +0.43 40 0 1,188 0
30DEC26 80.00 P 0.00 0.00 0.00 5.23 +0.45 40 0 1,716 0
30DEC26 82.50 P 0.00 0.00 0.00 6.22 +0.52 40 0 1,600 0
30DEC26 85.00 P 0.00 0.00 0.00 7.31 +0.57 39 0 4,394 0
30DEC26 87.50 P 0.00 0.00 0.00 8.58 +0.68 40 0 1,467 0
30DEC26 90.00 P 0.00 0.00 0.00 9.95 +0.77 39 0 3,311 0
30DEC26 92.50 P 0.00 0.00 0.00 11.40 +0.81 39 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 13.09 +0.95 40 0 3,174 0
30DEC26 97.50 P 0.00 0.00 0.00 14.75 +0.99 40 0 1,190 0
30DEC26 100.00 P 0.00 0.00 0.00 16.55 +1.09 40 0 1,569 0
30DEC26 102.50 P 0.00 0.00 0.00 18.42 +1.17 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 20.46 +1.31 41 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 22.48 +1.34 41 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 24.57 +1.87 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 26.70 +1.93 42 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.86 +2.04 42 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 31.03 +2.01 42 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 33.28 +2.09 42 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 35.56 +2.19 42 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 37.87 +2.29 42 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 40.20 +2.30 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.56 +2.00 42 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.93 +1.98 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 47.35 +1.99 42 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 49.78 +1.98 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.28 +2.04 44 0 0 0
30DEC26 142.50 P 55.01 55.01 55.01 54.90 +1.95 47 30 3,940 0
30DEC26 145.00 P 0.00 0.00 0.00 57.28 +2.08 47 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.79 +2.09 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.37 +2.17 51 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.81 +1.98 51 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.31 +1.94 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.05 39 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 +0.07 39 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 +0.09 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.99 +0.13 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.32 +0.16 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.73 +0.19 40 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 2.24 +0.26 40 0 1,221 0
30MAR27 67.50 P 3.06 3.06 3.06 2.78 +0.26 40 1 256 0
30MAR27 70.00 P 0.00 0.00 0.00 3.48 +0.35 40 0 6,164 0
30MAR27 72.50 P 0.00 0.00 0.00 4.22 +0.39 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 5.00 +0.37 39 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 5.88 +0.38 39 0 912 0
30MAR27 80.00 P 0.00 0.00 0.00 6.84 +0.49 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 7.91 +0.55 39 0 342 0
30MAR27 85.00 P 0.00 0.00 0.00 9.08 +0.60 39 0 609 0
30MAR27 87.50 P 0.00 0.00 0.00 10.31 +0.63 39 0 1,144 0
30MAR27 90.00 P 11.47 11.47 11.47 11.68 +0.69 38 60 5,000 0
30MAR27 92.50 P 0.00 0.00 0.00 13.15 +0.76 39 0 377 0
30MAR27 95.00 P 0.00 0.00 0.00 14.78 +0.89 39 0 526 0
30MAR27 97.50 P 0.00 0.00 0.00 16.45 +0.95 39 0 460 0
30MAR27 100.00 P 17.80 17.80 17.80 18.20 +1.02 39 1 947 +1
30MAR27 102.50 P 0.00 0.00 0.00 20.09 +1.34 40 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 21.93 +1.54 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 23.88 +1.63 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 25.87 +1.69 40 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 27.90 +1.80 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 29.98 +1.86 40 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 32.10 +1.94 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 34.25 +2.00 41 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 36.42 +2.05 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 38.64 +2.11 41 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 40.88 +2.15 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.15 +2.19 41 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 45.44 +2.25 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 47.76 +2.29 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 50.10 +2.30 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 52.46 +1.91 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 54.90 +1.95 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 57.28 +1.92 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 59.79 +2.00 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.37 +2.13 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 64.81 +1.98 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.31 +1.94 45 0 0 0
29JUN27 50.00 P 1.18 1.21 1.18 0.73 +0.08 39 205 766 +205
29JUN27 52.50 P 0.00 0.00 0.00 1.01 +0.12 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.32 +0.13 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.73 +0.17 40 0 101 0
29JUN27 60.00 P 2.46 2.49 2.44 2.19 +0.22 39 33 349 +33
29JUN27 62.50 P 0.00 0.00 0.00 2.74 +0.25 40 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 3.37 +0.33 40 0 3,116 0
29JUN27 67.50 P 4.24 4.24 4.24 4.03 +0.30 39 60 247 +30
29JUN27 70.00 P 0.00 0.00 0.00 4.70 +0.30 39 0 409 0
29JUN27 72.50 P 0.00 0.00 0.00 5.48 +0.35 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 6.33 +0.40 39 0 2,360 0
29JUN27 77.50 P 0.00 0.00 0.00 7.30 +0.48 38 0 266 0
29JUN27 80.00 P 8.21 8.21 8.21 8.32 +0.51 38 2 335 +2
29JUN27 82.50 P 0.00 0.00 0.00 9.50 +0.62 38 0 274 0
29JUN27 85.00 P 0.00 0.00 0.00 10.70 +0.66 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 11.97 +0.69 38 0 125 0
29JUN27 90.00 P 0.00 0.00 0.00 13.36 +0.77 38 0 91 0
29JUN27 92.50 P 0.00 0.00 0.00 14.77 +0.77 38 0 181 0
29JUN27 95.00 P 16.43 16.43 16.35 16.32 +0.85 38 9 17 +1
29JUN27 97.50 P 0.00 0.00 0.00 17.95 +0.90 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 19.66 +0.95 38 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 21.48 +1.11 38 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 23.30 +1.53 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.18 +1.60 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.11 +1.66 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 29.08 +1.70 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 31.09 +1.78 39 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 33.14 +1.82 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.22 +1.80 39 0 0 0
TOTAL PUT 6,748 258,599 -165
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$ 23.500
30JUL26 15.50 C 0.00 0.00 0.00 8.08 -0.23 159 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.58 -0.27 148 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.08 -0.23 138 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.58 -0.22 128 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.09 -0.21 122 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.59 -0.22 112 0 20 0
30JUL26 18.50 C 0.00 0.00 0.00 5.10 -0.21 105 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.60 -0.31 95 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.13 -0.20 92 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.54 -0.33 60 0 43 0
30JUL26 21.00 C 0.00 0.00 0.00 2.61 -0.25 60 0 71 0
30JUL26 22.00 C 2.00 2.00 2.00 1.77 -0.31 59 1 165 0
30JUL26 23.00 C 1.18 1.18 1.18 1.12 -0.23 61 1 323 -1
30JUL26 24.00 C 0.75 0.75 0.75 0.60 -0.25 58 10 403 0
30JUL26 25.00 C 0.32 0.33 0.32 0.32 -0.17 60 2 576 +1
30JUL26 26.00 C 0.27 0.27 0.22 0.14 -0.12 59 8 447 0
30JUL26 27.00 C 0.16 0.21 0.12 0.06 -0.06 60 124 182 -35
30JUL26 28.00 C 0.12 0.12 0.10 0.03 -0.03 63 36 435 +36
30JUL26 29.00 C 0.08 0.08 0.08 0.01 -0.02 62 2 683 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 658 0
30JUL26 31.00 C 0.05 0.05 0.04 0.01 0.00 79 62 825 -42
30JUL26 32.00 C 0.04 0.04 0.04 0.01 0.00 87 17 473 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 203 0
30JUL26 34.00 C 0.01 0.01 0.01 0.01 0.00 101 10 143 +4
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 127 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 8.16 -0.32 81 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.67 -0.20 77 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.20 -0.23 76 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.71 -0.15 72 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.22 -0.23 67 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.75 -0.25 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.24 -0.15 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.84 -0.16 61 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.41 -0.31 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.96 -0.24 57 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.22 -0.11 57 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.56 -0.18 57 0 124 0
28AUG26 23.00 C 0.00 0.00 0.00 1.97 -0.25 56 0 135 0
28AUG26 24.00 C 1.50 1.50 1.50 1.55 -0.15 58 2 115 +2
28AUG26 25.00 C 0.00 0.00 0.00 1.14 -0.14 57 0 138 0
28AUG26 26.00 C 0.93 0.93 0.90 0.88 -0.07 58 6 144 +5
28AUG26 27.00 C 0.70 0.70 0.70 0.64 -0.05 58 500 613 +500
28AUG26 28.00 C 0.00 0.00 0.00 0.45 -0.04 58 0 400 0
28AUG26 29.00 C 0.00 0.00 0.00 0.32 -0.03 58 0 2,080 0
28AUG26 30.00 C 0.37 0.37 0.37 0.22 -0.02 58 7 258 -7
28AUG26 31.00 C 0.00 0.00 0.00 0.15 -0.02 57 0 314 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 0.00 58 0 613 0
28AUG26 33.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 164 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 0.00 58 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 39.00 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 8.27 -0.28 67 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.75 -0.27 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.27 -0.33 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.81 -0.29 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.36 -0.27 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.92 -0.25 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 -0.31 55 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.07 -0.36 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.65 -0.28 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.29 -0.36 52 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 3.67 -0.31 54 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 2.97 -0.27 52 0 61 0
29SEP26 23.00 C 2.49 2.50 2.49 2.46 -0.24 53 30 326 +30
29SEP26 24.00 C 0.00 0.00 0.00 2.01 -0.22 53 0 240 0
29SEP26 25.00 C 1.68 1.68 1.68 1.64 -0.19 53 3 237 0
29SEP26 26.00 C 0.00 0.00 0.00 1.35 -0.16 54 0 61 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 -0.12 55 0 83 0
29SEP26 28.00 C 1.01 1.01 0.96 0.88 -0.10 55 17 116 +17
29SEP26 29.00 C 0.79 0.79 0.79 0.69 -0.08 55 15 198 0
29SEP26 30.00 C 0.70 0.70 0.66 0.54 -0.07 55 35 289 +5
29SEP26 31.00 C 0.00 0.00 0.00 0.42 -0.06 55 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.04 55 0 53 0
29SEP26 33.00 C 0.42 0.42 0.41 0.25 -0.04 55 50 185 +39
29SEP26 34.00 C 0.00 0.00 0.00 0.19 -0.03 55 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.02 55 0 128 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.02 55 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.01 56 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.27 -0.38 53 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.79 -0.37 51 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.33 -0.51 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.90 -0.44 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.48 -0.36 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.06 -0.48 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.65 -0.38 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.26 -0.48 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.93 -0.40 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.58 -0.38 51 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 3.94 -0.27 51 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.32 -0.27 50 0 4 0
29OCT26 23.00 C 2.86 2.86 2.86 2.81 -0.25 51 15 62 +11
29OCT26 24.00 C 0.00 0.00 0.00 2.37 -0.23 51 0 91 0
29OCT26 25.00 C 0.00 0.00 0.00 2.00 -0.21 51 0 70 0
29OCT26 26.00 C 0.00 0.00 0.00 1.68 -0.18 52 0 21 0
29OCT26 27.00 C 0.00 0.00 0.00 1.40 -0.17 52 0 84 0
29OCT26 28.00 C 0.00 0.00 0.00 1.15 -0.16 52 0 65 0
29OCT26 29.00 C 0.00 0.00 0.00 0.94 -0.14 52 0 53 0
29OCT26 30.00 C 0.00 0.00 0.00 0.77 -0.12 52 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.62 -0.11 52 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.50 -0.10 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.40 -0.09 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.53 -0.37 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.09 -0.42 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.68 -0.34 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.26 -0.30 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.86 -0.28 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.48 -0.42 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.11 -0.44 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.81 -0.30 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.47 -0.27 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.14 -0.34 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.54 -0.30 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.97 -0.29 50 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.60 -0.18 52 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.03 -0.40 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 2.58 -0.44 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.32 -0.18 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.03 -0.17 51 0 60 0
30DEC26 28.00 C 0.00 0.00 0.00 1.78 -0.16 51 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 1.53 -0.18 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.32 -0.19 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.20 51 0 19 0
30DEC26 32.00 C 0.00 0.00 0.00 0.97 -0.19 51 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 -0.17 51 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 -0.16 50 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.14 51 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.52 -0.13 50 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.32 -0.10 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.28 -0.08 51 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.23 -0.08 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 -0.07 50 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.17 -0.06 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.15 -0.05 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.05 50 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 8.91 -0.44 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.52 -0.42 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.12 -0.43 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.75 -0.42 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.39 -0.41 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.03 -0.40 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.74 -0.38 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.36 -0.34 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.10 -0.37 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.80 -0.28 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.22 -0.33 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.65 -0.28 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.23 -0.19 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.74 -0.20 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.41 -0.17 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.11 -0.13 50 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.78 -0.16 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.47 -0.16 49 0 20 0
30MAR27 29.00 C 0.00 0.00 0.00 2.22 -0.14 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.98 -0.13 49 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 1.76 -0.12 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 -0.11 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.40 -0.10 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 -0.10 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.11 -0.08 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 -0.08 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 -0.08 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.78 -0.06 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.06 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.62 -0.05 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.05 49 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.24 -0.43 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.87 -0.41 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.50 -0.41 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.15 -0.39 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.81 -0.38 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.54 -0.31 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.16 -0.36 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.92 -0.28 51 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.62 -0.27 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.33 -0.27 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.79 -0.24 50 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.27 -0.25 50 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.82 -0.22 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.40 -0.20 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.00 -0.20 49 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.64 -0.18 49 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.32 -0.17 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.01 -0.15 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.75 -0.14 49 0 5 0
29JUN27 30.00 C 0.00 0.00 0.00 2.49 -0.14 49 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.26 -0.12 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.06 -0.12 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.86 -0.12 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.69 -0.10 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 -0.09 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.40 -0.10 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.26 -0.09 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.16 -0.08 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.06 -0.07 49 0 13 0
TOTAL CALL 953 18,787 +565
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 184 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 158 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 64 0 116 0
30JUL26 20.00 P 0.06 0.06 0.06 0.03 -0.01 61 10 641 -10
30JUL26 21.00 P 0.12 0.12 0.10 0.10 -0.01 60 28 327 +20
30JUL26 22.00 P 0.27 0.27 0.27 0.26 0.00 59 10 215 -10
30JUL26 23.00 P 0.56 0.63 0.56 0.60 +0.05 60 6 445 +1
30JUL26 24.00 P 0.00 0.00 0.00 1.13 +0.13 61 0 998 0
30JUL26 25.00 P 1.85 1.85 1.85 1.83 +0.17 62 1 315 0
30JUL26 26.00 P 0.00 0.00 0.00 2.63 +0.20 60 0 205 0
30JUL26 27.00 P 0.00 0.00 0.00 3.54 +0.14 58 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.51 +0.27 59 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 5.50 +0.29 0 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 6.50 +0.11 0 7 94 0
30JUL26 31.00 P 0.00 0.00 0.00 7.50 +0.15 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.50 +0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.50 +0.08 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.50 +0.21 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.50 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.50 +0.30 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.50 +0.28 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.50 +0.30 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.50 +0.18 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.01 60 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 +0.01 58 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.06 +0.01 58 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.09 +0.02 58 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.12 +0.02 57 0 54 0
28AUG26 18.50 P 0.00 0.00 0.00 0.17 +0.03 57 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.24 +0.05 58 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.32 +0.06 58 0 115 0
28AUG26 20.00 P 0.38 0.38 0.38 0.40 +0.05 57 50 119 -11
28AUG26 21.00 P 0.00 0.00 0.00 0.65 +0.07 57 0 160 0
28AUG26 22.00 P 0.00 0.00 0.00 0.98 +0.08 57 0 159 0
28AUG26 23.00 P 0.00 0.00 0.00 1.40 +0.08 56 0 315 0
28AUG26 24.00 P 1.92 1.92 1.92 1.95 +0.22 57 1 437 +1
28AUG26 25.00 P 2.64 2.64 2.64 2.66 +0.30 60 1 298 0
28AUG26 26.00 P 0.00 0.00 0.00 3.38 +0.23 61 0 100 0
28AUG26 27.00 P 0.00 0.00 0.00 4.05 +0.13 57 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 5.02 +0.31 64 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.84 +0.20 62 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.75 +0.28 64 7 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.67 +0.19 64 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.63 +0.20 66 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.59 +0.17 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.55 +0.07 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.53 +0.23 67 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.50 +0.23 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.50 +0.22 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.50 +0.30 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.50 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 +0.01 55 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
29SEP26 17.50 P 0.27 0.27 0.26 0.24 +0.01 54 21 112 +6
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.01 54 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 +0.03 55 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.48 +0.02 54 0 148 0
29SEP26 19.50 P 0.00 0.00 0.00 0.59 +0.03 54 0 125 0
29SEP26 20.00 P 0.67 0.70 0.67 0.72 +0.04 54 5 177 0
29SEP26 21.00 P 0.00 0.00 0.00 1.03 +0.07 54 0 291 0
29SEP26 22.00 P 0.00 0.00 0.00 1.41 +0.08 53 0 152 0
29SEP26 23.00 P 0.00 0.00 0.00 1.89 +0.11 54 0 186 0
29SEP26 24.00 P 2.45 2.45 2.45 2.53 +0.22 56 15 545 0
29SEP26 25.00 P 2.95 2.95 2.95 3.15 +0.22 57 12 811 +4
29SEP26 26.00 P 0.00 0.00 0.00 3.84 +0.39 57 0 751 0
29SEP26 27.00 P 0.00 0.00 0.00 4.54 +0.37 57 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 5.35 +0.28 58 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 +0.24 59 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 7.11 +0.32 62 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.93 +0.24 60 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.88 +0.26 62 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.79 +0.24 63 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.78 +0.22 66 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.61 +0.17 60 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.61 +0.26 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.57 +0.23 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.54 +0.27 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.50 +0.18 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.50 +0.17 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.56 +0.36 73 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.55 +0.33 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.50 +0.29 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.50 +0.16 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.50 +0.28 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.50 +0.28 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.50 +0.28 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.50 +0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.50 +0.27 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.50 +0.26 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.00 +0.30 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.50 +0.30 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.00 +0.30 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.13 0.00 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 0.00 52 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 0.00 52 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 0.00 52 0 0 0
29OCT26 17.50 P 0.38 0.38 0.38 0.37 +0.01 52 1 2 +1
29OCT26 18.00 P 0.00 0.00 0.00 0.45 0.00 52 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.56 +0.02 52 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.67 +0.02 52 0 40 0
29OCT26 19.50 P 0.77 0.77 0.77 0.80 +0.03 51 3 131 +3
29OCT26 20.00 P 0.00 0.00 0.00 0.95 +0.05 52 0 153 0
29OCT26 21.00 P 1.27 1.27 1.27 1.29 +0.06 52 3 141 0
29OCT26 22.00 P 1.69 1.69 1.69 1.69 +0.07 51 1 85 0
29OCT26 23.00 P 2.20 2.20 2.20 2.18 +0.09 51 1 76 +1
29OCT26 24.00 P 0.00 0.00 0.00 2.70 +0.07 51 0 230 0
29OCT26 25.00 P 0.00 0.00 0.00 3.38 +0.15 53 0 70 0
29OCT26 26.00 P 0.00 0.00 0.00 4.08 +0.17 54 0 10 0
29OCT26 27.00 P 0.00 0.00 0.00 4.83 +0.14 54 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.57 +0.20 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.39 +0.32 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.27 +0.38 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.11 +0.25 57 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.00 +0.34 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.95 +0.34 59 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.02 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 0.00 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 0.00 51 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.01 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 0.00 51 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.01 51 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.93 +0.02 50 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 1.06 +0.01 50 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 1.22 +0.01 50 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.38 0.00 50 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.77 +0.02 50 0 13 0
30DEC26 22.00 P 2.18 2.18 2.18 2.18 +0.01 49 2 18 +2
30DEC26 23.00 P 0.00 0.00 0.00 2.72 +0.07 50 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 +0.11 50 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 3.90 +0.14 51 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.55 +0.14 51 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 5.24 -0.04 51 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.01 +0.07 51 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.82 +0.16 53 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.60 +0.25 52 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 8.47 +0.22 53 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.28 +0.28 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 10.21 +0.26 54 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 11.10 +0.37 55 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.00 +0.38 55 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.91 +0.26 55 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.84 +0.37 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.78 +0.25 56 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.72 +0.30 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.66 +0.33 56 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.61 +0.27 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.58 +0.28 56 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.56 +0.33 56 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.55 +0.21 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.55 +0.33 59 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 +0.02 49 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.04 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.05 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 +0.07 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 +0.06 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.04 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 +0.05 48 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 +0.05 48 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 +0.05 48 0 18 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 +0.07 48 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 2.72 +0.06 48 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.26 +0.10 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.87 +0.16 49 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 4.53 +0.22 50 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 5.08 +0.21 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.76 +0.20 49 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.46 +0.19 49 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 7.25 +0.21 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.03 +0.25 50 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.84 +0.26 50 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.65 +0.20 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.49 +0.30 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.35 +0.28 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.22 +0.30 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.16 +0.30 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.06 +0.36 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.97 +0.33 52 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.89 +0.33 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.81 +0.37 52 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.65 +0.29 49 0 2 0
29JUN27 15.50 P 0.85 0.85 0.85 0.86 +0.02 48 6 9 +6
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.03 48 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 +0.05 48 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.26 +0.04 47 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.41 +0.05 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 +0.06 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.76 +0.05 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.94 +0.05 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 2.15 +0.07 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 +0.08 47 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.80 +0.08 47 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.30 +0.09 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.81 +0.10 47 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.38 +0.11 46 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.96 +0.12 46 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.61 +0.13 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.30 +0.15 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.01 +0.16 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.72 +0.24 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.47 +0.22 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.25 +0.19 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.05 +0.24 47 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.86 +0.25 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.71 +0.28 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.55 +0.25 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.41 +0.31 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.29 +0.32 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.22 +0.38 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 16.07 +0.34 48 0 0 0
TOTAL PUT 191 22,514 +14
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$ 609.500
24JUL26 500.00 C 0.00 0.00 0.00 109.58 -16.54 0 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 99.58 -16.54 0 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 89.58 -16.55 0 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 79.59 -16.54 58 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 69.60 -16.54 56 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 59.63 -16.53 54 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 49.73 -16.50 53 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 40.05 -16.35 54 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 30.81 -15.99 54 0 30 0
24JUL26 590.00 C 35.50 35.50 35.50 22.26 -15.35 52 4 2 -4
24JUL26 600.00 C 0.00 0.00 0.00 15.00 -14.10 52 0 526 0
24JUL26 610.00 C 9.00 9.00 9.00 9.29 -12.90 52 6 401 -6
24JUL26 620.00 C 11.00 11.00 4.60 5.60 -10.03 54 407 499 +284
24JUL26 630.00 C 7.50 7.54 2.70 2.86 -7.56 54 14 265 +2
24JUL26 640.00 C 5.24 5.24 1.68 1.40 -5.15 54 55 332 +13
24JUL26 650.00 C 3.87 3.87 0.81 0.60 -3.27 54 120 253 +38
24JUL26 660.00 C 2.14 2.14 0.80 0.22 -1.92 53 77 255 -7
24JUL26 670.00 C 1.11 1.11 0.39 0.08 -1.03 54 31 129 0
24JUL26 680.00 C 0.43 0.43 0.25 0.02 -0.51 52 26 231 -1
24JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.23 55 0 10 0
24JUL26 700.00 C 0.00 0.00 0.00 0.01 -0.09 61 0 123 0
24JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 36 0
24JUL26 720.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 400.00 C 0.00 0.00 0.00 209.76 -16.53 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 199.77 -16.53 76 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 189.77 -16.54 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 179.78 -16.54 57 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 169.79 -16.53 64 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 159.80 -16.53 62 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 149.81 -16.53 60 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 139.83 -16.53 60 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 129.87 -16.51 60 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 119.94 -16.98 60 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 110.06 -17.02 60 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 100.26 -16.36 60 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 90.60 -16.22 60 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 81.12 -16.03 60 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 71.92 -15.72 60 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 63.06 -15.32 60 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 54.63 -14.80 60 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 46.74 -14.13 60 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 39.44 -13.34 60 0 43 0
30JUL26 590.00 C 0.00 0.00 0.00 32.16 -13.08 58 0 65 0
30JUL26 600.00 C 25.30 25.30 24.55 26.63 -12.01 59 11 266 +1
30JUL26 610.00 C 21.84 21.84 21.84 21.40 -10.85 59 1 568 +1
30JUL26 620.00 C 22.30 25.00 20.00 17.04 -9.79 59 13 562 +12
30JUL26 630.00 C 20.50 20.93 12.08 13.68 -8.32 60 1,370 1,575 +1,252
30JUL26 640.00 C 17.78 17.78 9.47 10.19 -7.59 59 15 488 0
30JUL26 650.00 C 11.02 11.84 8.00 8.00 -5.94 60 33 342 +2
30JUL26 660.00 C 8.60 9.18 5.84 6.02 -4.98 60 175 896 +60
30JUL26 670.00 C 8.00 8.00 4.95 4.47 -4.00 61 71 746 +71
30JUL26 680.00 C 5.50 5.50 3.30 3.24 -3.20 61 118 602 +87
30JUL26 690.00 C 0.00 0.00 0.00 2.31 -2.52 61 0 296 0
30JUL26 700.00 C 3.10 3.10 2.88 1.62 -1.95 60 7 1,085 0
30JUL26 710.00 C 0.00 0.00 0.00 1.09 -1.52 60 0 318 0
30JUL26 720.00 C 1.88 1.88 1.00 0.74 -1.14 60 2 420 -1
30JUL26 730.00 C 1.30 1.47 1.30 0.50 -0.80 60 2 155 -1
30JUL26 740.00 C 0.52 1.16 0.52 0.34 -0.57 60 35 332 -30
30JUL26 750.00 C 0.92 0.92 0.92 0.22 -0.41 60 2 546 +1
30JUL26 760.00 C 0.58 0.58 0.58 0.14 -0.31 60 60 488 +60
30JUL26 770.00 C 0.00 0.00 0.00 0.09 -0.20 60 0 294 0
30JUL26 780.00 C 0.00 0.00 0.00 0.06 -0.14 60 0 192 0
30JUL26 790.00 C 0.00 0.00 0.00 0.04 -0.09 61 0 161 0
30JUL26 800.00 C 0.20 0.30 0.20 0.02 -0.07 60 26 524 -1
30JUL26 810.00 C 0.20 0.20 0.20 0.01 -0.05 59 2 215 0
30JUL26 820.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 269 0
30JUL26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 0.00 68 0 189 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 0.00 70 0 103 0
30JUL26 870.00 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30JUL26 880.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.01 0.00 79 0 253 0
31JUL26 520.00 C 0.00 0.00 0.00 90.81 -16.17 59 0 0 0
31JUL26 530.00 C 0.00 0.00 0.00 81.41 -15.94 59 0 0 0
31JUL26 540.00 C 0.00 0.00 0.00 72.29 -15.63 59 0 0 0
31JUL26 550.00 C 0.00 0.00 0.00 63.52 -15.22 59 0 0 0
31JUL26 560.00 C 0.00 0.00 0.00 55.20 -14.68 59 0 0 0
31JUL26 570.00 C 0.00 0.00 0.00 47.40 -14.01 59 0 0 0
31JUL26 580.00 C 0.00 0.00 0.00 40.19 -13.23 59 0 0 0
31JUL26 590.00 C 0.00 0.00 0.00 33.40 -12.56 58 0 0 0
31JUL26 600.00 C 0.00 0.00 0.00 27.46 -11.64 58 0 0 0
31JUL26 610.00 C 24.12 24.12 24.12 22.27 -10.73 58 16 44 +13
31JUL26 620.00 C 23.80 23.80 23.80 17.84 -9.92 58 1 1 +1
31JUL26 630.00 C 15.24 15.24 13.84 14.18 -8.63 58 3 4 +3
31JUL26 640.00 C 12.11 12.11 12.11 11.17 -7.41 59 1 1 +1
31JUL26 650.00 C 12.20 13.70 12.20 8.72 -6.23 59 3 3 +3
31JUL26 660.00 C 0.00 0.00 0.00 6.72 -5.09 60 0 8 0
31JUL26 670.00 C 8.11 8.11 8.11 5.02 -4.19 59 1 30 0
31JUL26 680.00 C 6.00 6.40 6.00 3.70 -3.39 59 15 84 +10
31JUL26 690.00 C 0.00 0.00 0.00 2.69 -2.70 59 0 25 0
31JUL26 700.00 C 4.00 4.00 2.25 1.87 -2.18 59 13 65 0
31JUL26 710.00 C 0.00 0.00 0.00 1.32 -1.69 59 0 26 0
31JUL26 720.00 C 0.00 0.00 0.00 0.92 - 59 0 0 -
28AUG26 350.00 C 0.00 0.00 0.00 260.09 -16.53 51 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 250.11 -16.52 54 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 240.12 -16.53 0 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 230.14 -16.53 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 220.16 -16.53 46 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 210.19 -16.52 48 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 200.22 -16.52 48 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 190.26 -16.51 47 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 180.91 -15.91 59 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 171.16 -15.73 58 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 161.44 -15.56 57 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 152.04 -14.47 57 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 141.33 -15.15 49 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 131.88 -15.84 49 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 123.87 -14.82 54 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 115.06 -14.33 54 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 107.39 -12.89 56 0 0 0
28AUG26 520.00 C 97.00 97.00 97.00 95.60 -15.04 47 1 5 0
28AUG26 530.00 C 0.00 0.00 0.00 87.40 -14.59 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 81.86 -11.77 52 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 71.95 -13.57 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 64.90 -13.05 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 58.12 -12.47 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 52.04 -11.77 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 45.74 -11.61 47 0 198 0
28AUG26 600.00 C 0.00 0.00 0.00 40.77 -11.19 47 0 183 0
28AUG26 610.00 C 37.89 37.89 37.00 36.12 -9.95 47 3 152 +1
28AUG26 620.00 C 37.00 37.00 37.00 31.25 -10.27 47 6 141 0
28AUG26 630.00 C 27.20 27.20 27.20 27.70 -9.34 47 3 112 0
28AUG26 640.00 C 24.70 24.70 24.00 24.09 -8.44 47 13 695 +2
28AUG26 650.00 C 26.20 27.00 20.19 21.16 -7.47 48 20 806 -5
28AUG26 660.00 C 22.54 22.75 22.54 18.47 -6.43 48 2 184 +1
28AUG26 670.00 C 0.00 0.00 0.00 15.87 -5.88 48 0 481 0
28AUG26 680.00 C 0.00 0.00 0.00 13.56 -5.22 48 1 354 +1
28AUG26 690.00 C 0.00 0.00 0.00 11.54 -4.73 48 0 397 0
28AUG26 700.00 C 9.78 9.78 9.78 9.80 -4.15 48 9 2,138 +9
28AUG26 710.00 C 9.33 9.33 9.33 8.25 -3.71 48 1 141 +1
28AUG26 720.00 C 11.01 11.01 7.23 6.98 -3.24 48 7 377 +6
28AUG26 730.00 C 7.05 7.05 7.05 5.62 -3.03 47 5 229 0
28AUG26 740.00 C 6.93 7.30 6.93 4.75 -2.63 47 3 466 +1
28AUG26 750.00 C 7.26 7.26 7.26 3.99 -2.15 48 15 351 0
28AUG26 760.00 C 0.00 0.00 0.00 3.27 -1.98 47 0 176 0
28AUG26 770.00 C 4.99 4.99 4.99 2.68 -1.67 47 10 123 +10
28AUG26 780.00 C 0.00 0.00 0.00 2.22 -1.45 47 0 170 0
28AUG26 790.00 C 0.00 0.00 0.00 1.83 -1.23 47 0 85 0
28AUG26 800.00 C 0.00 0.00 0.00 1.47 -1.05 47 0 3,244 0
28AUG26 810.00 C 3.02 3.02 3.02 1.22 -0.89 47 15 16 +15
28AUG26 820.00 C 0.00 0.00 0.00 0.97 -0.69 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 0.80 -0.59 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.65 -0.49 47 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.51 -0.41 47 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.42 -0.35 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.33 -0.28 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.27 -0.23 47 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.22 -0.19 47 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.16 -0.16 47 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.14 -0.13 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.11 -0.11 47 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.08 -0.09 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.07 -0.07 48 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 50 0
28AUG26 1,000.00 C 0.26 0.28 0.26 0.01 -0.02 46 13 181 +13
29SEP26 320.00 C 0.00 0.00 0.00 290.04 -16.52 51 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 280.06 -16.52 51 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 270.07 -16.53 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 260.09 -16.53 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 250.11 -16.53 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 240.14 -16.52 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 230.18 -16.51 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 220.24 -16.49 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 210.33 -16.46 45 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 200.47 -16.42 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 190.70 -16.33 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 181.01 -16.23 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 171.44 -16.11 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 162.05 -15.92 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 153.20 -15.33 46 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 144.14 -15.10 46 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 134.91 -15.26 45 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 126.88 -13.96 46 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 117.08 -16.58 43 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 110.07 -13.73 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 102.25 -13.55 45 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 94.92 -13.39 45 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 87.69 -13.02 45 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 81.06 -12.32 45 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 74.43 -12.08 45 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 70.59 -9.29 47 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 62.65 -10.92 45 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 55.62 -12.08 43 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 50.68 -11.24 43 0 270 0
29SEP26 610.00 C 0.00 0.00 0.00 46.03 -9.78 43 0 1,230 0
29SEP26 620.00 C 0.00 0.00 0.00 41.86 -10.74 44 0 259 0
29SEP26 630.00 C 48.00 48.00 48.00 38.25 -8.28 44 1 1,987 0
29SEP26 640.00 C 38.83 38.83 38.80 34.30 -8.52 44 9 338 0
29SEP26 650.00 C 0.00 0.00 0.00 30.94 -8.02 44 0 2,695 0
29SEP26 660.00 C 27.41 27.41 27.41 28.21 -7.35 45 6 198 0
29SEP26 670.00 C 0.00 0.00 0.00 25.53 -6.75 45 0 85 0
29SEP26 680.00 C 0.00 0.00 0.00 23.51 -5.95 46 0 197 0
29SEP26 690.00 C 0.00 0.00 0.00 21.09 -5.45 46 0 180 0
29SEP26 700.00 C 0.00 0.00 0.00 18.58 -5.05 45 0 1,062 0
29SEP26 710.00 C 0.00 0.00 0.00 16.10 -5.22 45 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 14.45 -4.60 45 0 1,746 0
29SEP26 730.00 C 0.00 0.00 0.00 12.80 -3.56 45 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 11.22 -3.49 45 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 10.02 -3.43 45 0 786 0
29SEP26 760.00 C 10.90 10.90 10.90 8.81 -2.68 45 2 84 +2
29SEP26 770.00 C 0.00 0.00 0.00 7.68 -2.91 45 0 1,545 0
29SEP26 780.00 C 0.00 0.00 0.00 6.83 -2.25 45 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 5.99 -1.94 45 0 204 0
29SEP26 800.00 C 0.00 0.00 0.00 5.17 -1.91 45 0 975 0
29SEP26 810.00 C 0.00 0.00 0.00 4.59 -1.64 45 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 4.01 -1.37 45 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 3.44 -1.36 45 0 410 0
29SEP26 840.00 C 0.00 0.00 0.00 3.04 -1.18 45 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 2.66 -0.98 45 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 2.28 -0.92 45 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 1.98 -0.84 45 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 1.74 -0.70 45 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 1.50 -0.60 45 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.26 -0.60 45 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.12 -0.50 45 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.97 -0.41 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.82 -0.38 45 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.70 -0.36 45 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.62 -0.29 45 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.53 -0.23 45 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.44 -0.24 45 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.38 -0.21 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.34 -0.16 45 0 30 0
29SEP26 1,000.00 C 1.78 1.78 1.78 0.29 -0.13 45 15 480 +15
29OCT26 500.00 C 0.00 0.00 0.00 123.60 -12.36 44 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 116.08 -11.95 44 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 108.81 -11.85 44 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 101.69 -12.29 44 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 95.12 -12.16 44 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 88.55 -11.95 44 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 82.51 -13.03 44 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 76.69 -10.79 44 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 70.95 -12.01 44 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 67.89 -7.94 45 0 16 0
29OCT26 600.00 C 0.00 0.00 0.00 59.87 -10.53 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 55.41 -9.89 43 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 50.50 -10.30 43 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 46.96 -7.97 43 0 48 0
29OCT26 640.00 C 0.00 0.00 0.00 43.54 -7.40 44 0 31 0
29OCT26 650.00 C 0.00 0.00 0.00 39.26 -8.75 43 0 66 0
29OCT26 660.00 C 0.00 0.00 0.00 36.08 -8.22 43 0 30 0
29OCT26 670.00 C 0.00 0.00 0.00 33.14 -7.84 43 0 15 0
29OCT26 680.00 C 0.00 0.00 0.00 30.40 -7.34 43 0 68 0
29OCT26 690.00 C 0.00 0.00 0.00 28.83 -5.92 44 0 125 0
29OCT26 700.00 C 30.00 30.00 30.00 25.54 -6.33 44 2 17 +2
29OCT26 710.00 C 0.00 0.00 0.00 23.38 -5.62 44 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 21.23 -5.25 44 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 19.12 -5.13 44 0 30 0
29OCT26 740.00 C 0.00 0.00 0.00 17.50 -4.53 44 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 15.88 -4.03 44 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 14.26 -3.45 44 0 73 0
29OCT26 770.00 C 0.00 0.00 0.00 12.93 -3.15 44 0 45 0
29OCT26 780.00 C 0.00 0.00 0.00 11.75 -2.71 44 0 49 0
29OCT26 790.00 C 0.00 0.00 0.00 10.57 -2.58 44 0 103 0
30DEC26 380.00 C 0.00 0.00 0.00 232.70 -15.26 38 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 224.26 -16.02 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 215.17 -15.83 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 206.09 -15.82 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 197.34 -15.49 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 188.59 -15.47 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 180.12 -15.20 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 171.80 -14.99 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 163.56 -14.91 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 155.76 -12.13 42 0 345 0
30DEC26 480.00 C 0.00 0.00 0.00 147.97 -14.36 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 140.49 -14.04 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 133.30 -13.58 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 126.12 -13.58 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 119.44 -13.08 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 112.95 -12.64 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 106.46 -12.64 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 100.56 -12.05 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 94.81 -9.63 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 89.07 -11.55 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 83.85 -11.18 42 0 134 0
30DEC26 590.00 C 0.00 0.00 0.00 76.77 -12.89 40 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 72.06 -12.13 40 0 727 0
30DEC26 610.00 C 0.00 0.00 0.00 67.59 -9.34 41 0 177 0
30DEC26 620.00 C 0.00 0.00 0.00 63.37 -10.61 41 0 62 0
30DEC26 630.00 C 60.00 60.00 60.00 60.00 -9.35 41 5 79 0
30DEC26 640.00 C 0.00 0.00 0.00 55.58 -9.83 41 0 1,022 0
30DEC26 650.00 C 0.00 0.00 0.00 52.53 -9.07 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 49.40 -8.15 41 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 45.99 -8.05 41 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 43.00 -7.93 42 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 39.12 -8.29 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 36.94 -7.68 41 0 69 0
30DEC26 710.00 C 0.00 0.00 0.00 34.53 -6.88 41 0 80 0
30DEC26 720.00 C 36.66 36.66 36.66 33.11 -5.77 42 30 1,252 +30
30DEC26 730.00 C 0.00 0.00 0.00 31.12 -5.39 42 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 28.95 -5.37 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 26.77 -5.38 42 0 135 0
30DEC26 760.00 C 0.00 0.00 0.00 24.69 -5.29 42 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 23.06 -4.74 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 21.43 -4.23 42 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 19.80 -4.23 42 0 414 0
30DEC26 800.00 C 0.00 0.00 0.00 18.17 -4.23 42 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 16.42 -4.35 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 15.27 -3.87 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 14.12 -3.64 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 12.97 -3.61 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 11.89 -3.51 42 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 11.08 -2.72 42 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 10.28 -2.37 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 9.47 -2.31 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 8.67 -2.31 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 7.94 -2.23 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 7.40 -1.97 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 6.85 -1.71 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 6.30 -1.65 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 5.76 -1.65 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 5.24 -1.62 42 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 4.88 -1.43 42 0 5 0
30DEC26 970.00 C 0.00 0.00 0.00 4.53 -1.24 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 4.17 -1.14 42 0 30 0
30DEC26 990.00 C 8.52 8.52 5.30 3.92 -1.18 42 240 601 +120
30DEC26 1,000.00 C 0.00 0.00 0.00 3.45 -1.14 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 230.63 -14.87 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 221.98 -14.76 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 213.60 -14.48 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 205.38 -14.06 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 197.16 -14.04 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 189.36 -13.61 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 181.66 -13.18 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 173.97 -13.16 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 166.75 -12.66 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 159.67 -12.13 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 152.59 -12.10 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 145.88 -11.71 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 139.50 -10.27 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 133.11 -10.11 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 126.77 -10.83 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 121.13 -9.37 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 115.49 -9.60 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 109.85 -9.03 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 104.48 -8.74 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 96.63 -11.47 39 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 91.92 -11.01 39 0 332 0
30MAR27 600.00 C 0.00 0.00 0.00 87.20 -10.39 39 0 321 0
30MAR27 610.00 C 0.00 0.00 0.00 82.77 -10.31 39 0 254 0
30MAR27 620.00 C 80.05 80.05 80.05 80.05 -8.10 40 24 1,247 +24
30MAR27 630.00 C 76.10 76.10 76.10 76.10 -8.37 40 11 947 +11
30MAR27 640.00 C 72.40 72.40 72.40 71.77 -8.66 40 10 767 0
30MAR27 650.00 C 68.55 68.55 68.55 68.15 -8.54 40 9 694 +8
30MAR27 660.00 C 0.00 0.00 0.00 64.56 -9.25 40 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 61.24 -8.70 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 57.39 -9.08 40 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 54.61 -8.39 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 54.33 -5.21 41 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 51.59 -4.48 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 48.86 -4.41 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 46.12 -4.39 41 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 42.12 -5.63 40 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 39.89 -3.79 40 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 37.84 -4.46 40 0 90 0
30MAR27 770.00 C 0.00 0.00 0.00 35.79 -3.21 40 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 33.74 -3.19 40 0 102 0
30MAR27 790.00 C 31.61 31.61 31.61 32.64 -2.22 41 15 43 +15
30MAR27 800.00 C 0.00 0.00 0.00 29.89 -2.90 40 0 190 0
30MAR27 810.00 C 0.00 0.00 0.00 28.35 -2.38 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 26.82 -2.32 40 0 45 0
30MAR27 830.00 C 29.29 30.30 26.15 25.95 -2.47 41 60 682 0
30MAR27 840.00 C 0.00 0.00 0.00 23.76 -2.29 40 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 22.22 -2.28 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 21.08 -1.87 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 19.97 -1.61 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 18.86 -1.60 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 17.75 -1.58 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 16.64 -1.57 40 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 157.80 -13.45 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 151.51 -13.47 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 145.35 -13.35 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 139.81 -12.62 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 134.27 -12.49 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 128.74 -12.49 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 123.20 -12.50 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 118.38 -11.79 40 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 110.21 -14.78 38 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 105.59 -11.03 38 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 100.96 -11.05 39 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 96.62 -10.77 39 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 92.74 -10.04 39 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 88.86 -9.84 39 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 84.98 -9.85 39 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 81.11 -9.85 39 0 0 0
29JUN27 660.00 C 76.00 76.00 76.00 77.54 -9.55 39 1 2 +1
29JUN27 670.00 C 0.00 0.00 0.00 74.37 -8.85 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 71.21 -8.57 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 68.04 -8.58 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 64.88 -8.58 39 0 17 0
29JUN27 710.00 C 0.00 0.00 0.00 61.78 -8.52 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 59.27 -7.88 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 56.75 -7.29 39 0 26 0
29JUN27 740.00 C 53.27 53.27 53.27 54.27 -7.26 39 1 23 0
29JUN27 750.00 C 0.00 0.00 0.00 53.33 -5.70 40 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 50.75 -7.52 40 0 0 0
29JUN27 770.00 C 47.19 47.19 45.50 48.35 -7.34 40 171 181 +166
29JUN27 780.00 C 0.00 0.00 0.00 46.36 -6.75 40 0 6 0
29JUN27 790.00 C 0.00 0.00 0.00 44.37 -6.21 40 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 42.37 -6.22 40 0 109 0
29JUN27 810.00 C 0.00 0.00 0.00 40.38 -6.22 40 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 38.39 -6.23 40 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 36.44 -6.19 40 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 34.95 -5.70 40 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 33.47 -5.19 40 0 31 0
29JUN27 860.00 C 0.00 0.00 0.00 31.98 -5.00 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 30.50 -5.00 40 0 31 0
TOTAL CALL 3,475 68,837 +2,313
24JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 0.01 0.00 71 0 11 0
24JUL26 530.00 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
24JUL26 540.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
24JUL26 550.00 P 0.42 0.42 0.42 0.04 +0.01 54 10 86 0
24JUL26 560.00 P 0.00 0.00 0.00 0.14 +0.05 53 0 77 0
24JUL26 570.00 P 0.68 0.81 0.68 0.47 +0.21 54 4 192 +3
24JUL26 580.00 P 1.28 1.45 1.28 1.25 +0.61 54 6 202 0
24JUL26 590.00 P 1.35 4.20 1.35 2.87 +1.36 54 13 231 +6
24JUL26 600.00 P 2.90 6.72 2.52 5.76 +2.74 55 104 413 +54
24JUL26 610.00 P 5.17 11.02 5.17 10.18 +4.93 55 45 196 +3
24JUL26 620.00 P 0.00 0.00 0.00 16.13 +7.31 55 8 72 0
24JUL26 630.00 P 23.00 23.00 23.00 23.97 +10.37 59 3 15 +3
24JUL26 640.00 P 20.18 20.18 20.18 31.77 +11.93 54 4 101 0
24JUL26 650.00 P 0.00 0.00 0.00 41.00 +13.47 54 0 20 0
24JUL26 660.00 P 0.00 0.00 0.00 50.66 +14.70 54 0 0 0
24JUL26 670.00 P 0.00 0.00 0.00 60.53 +15.57 53 0 10 0
24JUL26 680.00 P 0.00 0.00 0.00 70.50 +16.08 0 0 8 0
24JUL26 690.00 P 0.00 0.00 0.00 80.50 +16.35 0 0 0 0
24JUL26 700.00 P 0.00 0.00 0.00 90.50 +16.46 0 0 0 -5
24JUL26 710.00 P 0.00 0.00 0.00 100.50 +16.50 0 0 0 0
24JUL26 720.00 P 0.00 0.00 0.00 110.50 - 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 78 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 69 0 26 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 0.00 65 0 125 0
30JUL26 460.00 P 0.27 0.29 0.27 0.01 0.00 60 8 30 +8
30JUL26 470.00 P 0.31 0.41 0.31 0.02 +0.01 59 6 106 +6
30JUL26 480.00 P 0.31 0.41 0.31 0.05 +0.02 60 7 60 +7
30JUL26 490.00 P 0.00 0.00 0.00 0.11 +0.05 60 0 393 0
30JUL26 500.00 P 0.00 0.00 0.00 0.22 +0.10 60 0 665 0
30JUL26 510.00 P 0.00 0.00 0.00 0.42 +0.19 60 0 147 0
30JUL26 520.00 P 1.85 1.85 1.54 0.75 +0.33 60 3 102 -2
30JUL26 530.00 P 2.21 2.40 2.03 1.31 +0.57 60 9 866 +8
30JUL26 540.00 P 2.68 3.15 2.68 2.13 +0.87 60 8 567 +3
30JUL26 550.00 P 2.50 4.34 2.50 3.30 +1.29 61 323 875 +290
30JUL26 560.00 P 3.69 6.00 3.50 4.93 +1.85 61 240 646 -12
30JUL26 570.00 P 4.56 8.16 4.56 7.09 +2.53 61 115 2,532 -26
30JUL26 580.00 P 7.03 10.00 6.66 9.88 +3.38 61 878 1,286 +806
30JUL26 590.00 P 9.08 12.60 8.46 13.29 +4.21 61 78 1,422 +9
30JUL26 600.00 P 11.80 17.74 11.80 17.14 +5.44 60 147 1,143 +10
30JUL26 610.00 P 15.00 22.80 14.77 22.16 +6.86 61 8 828 -3
30JUL26 620.00 P 20.10 20.10 20.10 27.67 +8.20 61 1 388 0
30JUL26 630.00 P 0.00 0.00 0.00 34.06 +9.45 61 0 240 0
30JUL26 640.00 P 32.81 40.10 32.81 41.13 +10.38 62 6 414 -1
30JUL26 650.00 P 35.68 49.00 35.68 48.08 +9.77 60 10 605 -3
30JUL26 660.00 P 0.00 0.00 0.00 56.08 +11.79 60 0 258 0
30JUL26 670.00 P 0.00 0.00 0.00 64.50 +12.66 60 0 404 0
30JUL26 680.00 P 0.00 0.00 0.00 73.29 +13.42 60 0 350 0
30JUL26 690.00 P 71.80 71.80 70.60 82.40 +12.06 60 2 212 -1
30JUL26 700.00 P 0.00 0.00 0.00 93.57 +16.53 73 0 339 0
30JUL26 710.00 P 0.00 0.00 0.00 102.02 +15.86 67 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 112.24 +16.76 73 0 364 0
30JUL26 730.00 P 0.00 0.00 0.00 124.38 +19.42 93 0 172 0
30JUL26 740.00 P 0.00 0.00 0.00 132.12 +16.29 82 0 140 0
30JUL26 750.00 P 0.00 0.00 0.00 141.56 +17.33 80 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 151.43 +16.31 83 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 161.72 +17.64 90 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 170.50 +16.48 0 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 180.50 +15.41 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 190.50 +16.50 0 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 200.50 +16.50 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 210.50 +16.50 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 220.50 +16.50 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 230.50 +16.50 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 240.50 +16.50 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 250.50 +16.50 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 260.50 +16.50 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 270.50 +16.50 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 280.50 +16.50 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 290.50 +16.50 0 0 0 0
31JUL26 520.00 P 0.00 0.00 0.00 0.93 +0.38 59 0 7 0
31JUL26 530.00 P 1.90 1.90 1.90 1.57 +0.65 59 1 1 +1
31JUL26 540.00 P 3.50 3.50 3.50 2.47 +0.99 59 1 2 +1
31JUL26 550.00 P 0.00 0.00 0.00 3.75 +1.39 59 0 4 0
31JUL26 560.00 P 4.13 5.75 4.13 5.48 +1.95 59 2 4 +2
31JUL26 570.00 P 5.81 5.81 5.81 7.75 +2.66 60 1 2 +1
31JUL26 580.00 P 10.18 12.00 10.18 10.62 +3.50 60 47 51 +44
31JUL26 590.00 P 10.40 10.40 9.49 14.16 +4.63 60 9 9 +9
31JUL26 600.00 P 14.15 14.15 12.30 18.24 +5.75 60 5 9 +3
31JUL26 610.00 P 17.00 23.00 17.00 23.00 +6.83 60 25 22 +20
31JUL26 620.00 P 22.70 27.34 20.60 28.68 +8.24 60 74 31 +30
31JUL26 630.00 P 0.00 0.00 0.00 35.03 +9.49 60 0 10 0
31JUL26 640.00 P 0.00 0.00 0.00 41.33 +10.00 59 0 0 0
31JUL26 650.00 P 0.00 0.00 0.00 48.74 +10.43 59 0 10 0
31JUL26 660.00 P 0.00 0.00 0.00 56.64 +11.63 59 0 0 0
31JUL26 670.00 P 0.00 0.00 0.00 64.96 +12.45 59 0 25 0
31JUL26 680.00 P 0.00 0.00 0.00 73.70 +13.26 59 0 0 0
31JUL26 690.00 P 0.00 0.00 0.00 82.75 +12.41 59 0 16 0
31JUL26 700.00 P 0.00 0.00 0.00 93.57 +16.07 69 0 0 0
31JUL26 710.00 P 0.00 0.00 0.00 102.02 +15.50 63 0 0 0
31JUL26 720.00 P 0.00 0.00 0.00 112.24 - 70 0 0 -
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 5 0
28AUG26 410.00 P 0.61 0.61 0.61 0.11 +0.04 47 15 15 +15
28AUG26 420.00 P 0.00 0.00 0.00 0.18 +0.06 47 0 0 0
28AUG26 430.00 P 0.00 0.00 0.00 0.30 +0.11 47 0 0 0
28AUG26 440.00 P 0.00 0.00 0.00 0.47 +0.16 47 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.71 +0.23 47 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 1.03 +0.32 47 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 1.51 +0.48 47 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 2.12 +0.63 47 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 2.95 +0.88 48 0 0 0
28AUG26 500.00 P 3.88 3.88 3.88 4.05 +1.16 48 3 85 0
28AUG26 510.00 P 5.37 5.80 5.15 5.36 +1.44 48 25 129 +12
28AUG26 520.00 P 6.65 7.14 6.65 6.89 +1.77 48 13 529 +3
28AUG26 530.00 P 0.00 0.00 0.00 8.91 +2.27 48 0 105 0
28AUG26 540.00 P 7.93 7.93 7.93 11.01 +2.61 48 2 109 +2
28AUG26 550.00 P 11.00 13.05 11.00 13.40 +2.85 47 2 129 +1
28AUG26 560.00 P 16.00 17.58 16.00 16.49 +3.54 47 2 139 +1
28AUG26 570.00 P 15.70 20.67 15.70 19.43 +3.79 47 13 2,267 +13
28AUG26 580.00 P 20.01 24.98 20.00 23.20 +4.70 46 15 1,594 +8
28AUG26 590.00 P 22.40 23.68 22.40 27.45 +5.42 47 3 611 +3
28AUG26 600.00 P 30.00 33.50 30.00 32.56 +6.50 47 72 1,165 -8
28AUG26 610.00 P 34.20 37.88 34.20 37.88 +7.38 47 13 369 +13
28AUG26 620.00 P 36.50 36.50 36.50 43.96 +8.66 48 1 320 +1
28AUG26 630.00 P 0.00 0.00 0.00 49.71 +9.50 47 0 349 0
28AUG26 640.00 P 55.10 55.10 55.10 56.20 +9.12 48 1 467 +1
28AUG26 650.00 P 0.00 0.00 0.00 63.50 +10.78 48 0 400 0
28AUG26 660.00 P 0.00 0.00 0.00 70.79 +11.79 49 0 142 0
28AUG26 670.00 P 0.00 0.00 0.00 77.40 +10.62 47 0 182 0
28AUG26 680.00 P 0.00 0.00 0.00 85.16 +11.11 47 0 231 0
28AUG26 690.00 P 88.60 88.60 88.60 90.42 +9.24 42 5 660 0
28AUG26 700.00 P 0.00 0.00 0.00 98.49 +9.55 41 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 110.59 +13.56 48 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 119.94 +14.60 50 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 126.12 +11.56 43 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 135.16 +12.21 42 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 144.32 +10.29 41 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 154.57 +11.32 44 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 163.98 +14.45 44 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 173.77 +14.19 44 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 183.02 +13.60 41 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 192.63 +14.18 38 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 205.12 +17.95 57 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 214.46 +17.27 55 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 222.06 +13.99 0 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 232.16 +15.48 0 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 244.08 +17.62 59 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 252.00 +15.69 0 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 261.84 +14.84 0 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 271.72 +14.40 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 280.65 +14.70 0 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 292.16 +16.31 0 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 301.34 +15.04 0 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 311.24 +15.08 0 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 321.84 +16.17 0 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 332.15 +15.99 47 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 342.13 +16.53 48 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 352.10 +16.54 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 362.08 +16.55 47 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 372.06 +16.56 48 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 382.04 +16.56 48 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 392.02 +16.57 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.16 +0.06 45 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.25 +0.09 45 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.37 +0.12 45 0 125 0
29SEP26 400.00 P 1.40 1.40 1.40 0.56 +0.19 45 1 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.78 +0.23 45 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 1.11 +0.36 45 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 1.53 +0.45 45 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 2.04 +0.57 45 0 1,679 0
29SEP26 450.00 P 3.00 3.00 3.00 2.74 +0.76 45 50 2,933 +50
29SEP26 460.00 P 0.00 0.00 0.00 3.51 +0.89 45 0 1,508 0
29SEP26 470.00 P 5.49 5.50 5.49 4.59 +1.21 45 30 222 +20
29SEP26 480.00 P 6.70 6.70 6.70 5.74 +1.37 45 11 589 +11
29SEP26 490.00 P 0.00 0.00 0.00 7.25 +1.79 45 0 162 0
29SEP26 500.00 P 0.00 0.00 0.00 9.15 +2.05 45 0 4,377 0
29SEP26 510.00 P 0.00 0.00 0.00 11.24 +2.83 45 0 96 0
29SEP26 520.00 P 0.00 0.00 0.00 13.32 +2.66 45 0 166 0
29SEP26 530.00 P 12.10 12.10 12.10 15.53 +2.78 45 3 242 0
29SEP26 540.00 P 15.00 15.00 15.00 18.58 +3.46 45 10 586 +10
29SEP26 550.00 P 0.00 0.00 0.00 22.02 +4.41 45 0 1,867 0
29SEP26 560.00 P 21.00 24.44 19.92 24.87 +4.22 45 5 386 +3
29SEP26 570.00 P 0.00 0.00 0.00 28.74 +4.79 44 0 490 0
29SEP26 580.00 P 0.00 0.00 0.00 32.58 +4.62 44 0 681 0
29SEP26 590.00 P 31.00 37.23 30.81 37.60 +5.76 44 20 746 +3
29SEP26 600.00 P 37.50 42.16 37.50 42.16 +5.56 44 55 1,997 +34
29SEP26 610.00 P 44.47 47.00 44.47 49.32 +9.12 46 3 1,351 +1
29SEP26 620.00 P 0.00 0.00 0.00 53.68 +8.39 45 0 223 0
29SEP26 630.00 P 55.00 55.00 55.00 59.76 +7.95 45 20 379 0
29SEP26 640.00 P 0.00 0.00 0.00 66.16 +8.84 45 0 491 0
29SEP26 650.00 P 0.00 0.00 0.00 72.90 +9.61 45 0 537 0
29SEP26 660.00 P 0.00 0.00 0.00 79.91 +10.16 46 0 242 0
29SEP26 670.00 P 0.00 0.00 0.00 86.71 +10.23 45 0 250 0
29SEP26 680.00 P 0.00 0.00 0.00 93.35 +9.78 45 0 302 0
29SEP26 690.00 P 0.00 0.00 0.00 101.03 +11.38 45 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 108.84 +11.99 45 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 116.89 +10.61 45 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 125.21 +11.98 45 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 133.75 +11.28 45 0 1,537 0
29SEP26 740.00 P 0.00 0.00 0.00 142.20 +10.52 45 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 150.95 +10.96 45 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 159.72 +11.57 45 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 168.77 +12.65 45 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 178.32 +15.09 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 186.79 +12.66 45 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 196.74 +13.64 46 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 205.64 +15.11 45 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 215.11 +13.52 45 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 224.61 +15.39 45 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 234.26 +15.57 45 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 244.08 +15.90 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 253.61 +15.81 45 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 263.37 +15.91 45 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 273.16 +15.84 45 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 282.97 +16.11 45 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 292.80 +16.15 45 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 302.68 +16.23 45 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 312.56 +16.29 45 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 321.84 +14.21 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 332.37 +16.21 45 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 342.31 +16.41 45 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 352.24 +16.44 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 362.18 +16.45 45 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 372.14 +16.48 45 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 382.10 +16.50 45 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 392.06 +16.52 45 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 13.37 +2.66 44 0 24 0
29OCT26 510.00 P 10.71 10.71 10.71 15.79 +3.03 44 2 2 +1
29OCT26 520.00 P 0.00 0.00 0.00 18.46 +3.56 44 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 21.40 +3.83 44 0 16 0
29OCT26 540.00 P 19.85 24.50 19.85 24.50 +4.27 44 144 168 +144
29OCT26 550.00 P 22.90 22.90 22.90 28.31 +4.46 44 2 40 0
29OCT26 560.00 P 0.00 0.00 0.00 32.10 +4.89 44 0 128 0
29OCT26 570.00 P 0.00 0.00 0.00 36.21 +5.30 44 0 168 0
29OCT26 580.00 P 0.00 0.00 0.00 40.64 +5.87 44 0 217 0
29OCT26 590.00 P 0.00 0.00 0.00 45.39 +6.38 44 0 432 0
29OCT26 600.00 P 45.38 45.38 45.38 50.45 +6.89 44 1 228 +1
29OCT26 610.00 P 0.00 0.00 0.00 55.81 +7.38 44 0 5 0
29OCT26 620.00 P 0.00 0.00 0.00 61.46 +7.88 44 0 87 0
29OCT26 630.00 P 0.00 0.00 0.00 66.80 +7.77 44 0 90 0
29OCT26 640.00 P 0.00 0.00 0.00 75.10 +9.98 46 0 31 0
29OCT26 650.00 P 0.00 0.00 0.00 79.39 +9.57 44 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 85.90 +7.46 44 0 33 0
29OCT26 670.00 P 0.00 0.00 0.00 92.78 +10.14 44 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 99.98 +10.47 44 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 107.20 +11.74 44 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 114.60 +11.79 44 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 122.32 +9.85 44 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 130.36 +12.33 44 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 138.58 +12.60 44 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 147.64 +14.06 45 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 155.30 +10.74 44 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 163.82 +11.56 44 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 172.34 +13.62 44 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 181.20 +11.44 44 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 190.09 +14.18 44 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.33 +0.46 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 2.92 +0.51 42 0 148 0
30DEC26 400.00 P 4.06 4.35 4.06 3.71 +0.62 42 23 1,836 +15
30DEC26 410.00 P 0.00 0.00 0.00 4.51 +0.72 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 5.63 +1.05 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.76 +1.07 42 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 8.17 +1.35 42 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 9.73 +1.55 42 0 153 0
30DEC26 460.00 P 0.00 0.00 0.00 11.38 +1.65 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 13.46 +2.16 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 15.55 +2.19 42 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 17.97 +2.52 42 0 100 0
30DEC26 500.00 P 0.00 0.00 0.00 20.67 +2.44 42 0 185 0
30DEC26 510.00 P 25.00 25.00 25.00 23.39 +2.99 42 1 1 +1
30DEC26 520.00 P 0.00 0.00 0.00 27.41 +4.39 42 0 81 0
30DEC26 530.00 P 26.16 26.16 26.16 30.51 +4.42 42 2 95 +2
30DEC26 540.00 P 32.05 35.90 32.05 34.35 +4.02 42 2 203 0
30DEC26 550.00 P 32.77 32.77 32.77 38.44 +4.56 42 2 135 +2
30DEC26 560.00 P 0.00 0.00 0.00 42.63 +5.49 42 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 47.08 +5.91 42 0 361 0
30DEC26 580.00 P 0.00 0.00 0.00 51.81 +6.02 42 0 111 0
30DEC26 590.00 P 0.00 0.00 0.00 56.80 +6.66 42 0 377 0
30DEC26 600.00 P 0.00 0.00 0.00 62.02 +6.85 43 0 2,160 0
30DEC26 610.00 P 0.00 0.00 0.00 66.85 +6.61 42 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 73.18 +7.64 43 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 78.63 +7.56 42 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 84.80 +7.45 43 0 1,121 0
30DEC26 650.00 P 0.00 0.00 0.00 92.11 +9.42 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 98.30 +9.40 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 105.18 +9.47 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 112.26 +9.84 44 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 117.29 +7.98 42 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 124.65 +8.28 42 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 132.10 +11.34 42 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 139.98 +10.40 43 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 146.46 +11.15 42 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 154.36 +7.65 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 162.29 +11.59 42 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 170.37 +11.77 42 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 177.81 +11.27 41 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 187.26 +12.70 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 195.75 +12.76 42 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 204.29 +12.84 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 213.13 +13.20 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 222.05 +13.59 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 231.00 +13.79 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 239.98 +13.86 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 249.05 +13.99 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 258.33 +14.30 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 267.63 +14.59 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 276.95 +14.68 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 286.31 +14.75 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 295.76 +14.89 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 305.31 +15.10 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 314.90 +15.31 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 324.50 +15.39 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 334.13 +15.45 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 343.80 +15.53 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 353.54 +15.66 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 363.31 +15.79 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 373.10 +15.88 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 382.90 +15.93 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 392.71 +15.97 42 0 0 0
30MAR27 390.00 P 7.90 7.90 7.90 6.52 +1.67 40 15 292 +11
30MAR27 400.00 P 4.60 7.85 4.60 7.68 +1.60 40 53 747 +30
30MAR27 410.00 P 0.00 0.00 0.00 9.12 +2.08 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 10.70 +2.48 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 12.30 +2.51 40 0 17 0
30MAR27 440.00 P 10.76 14.08 10.76 14.46 +2.76 40 60 362 +60
30MAR27 450.00 P 0.00 0.00 0.00 16.45 +3.38 40 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 18.58 +3.42 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 21.20 +3.93 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 23.94 +4.44 40 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 26.70 +4.49 40 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 29.84 +4.90 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 33.28 +5.59 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 36.74 +5.69 40 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 40.29 +5.82 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 44.53 +6.62 40 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 48.82 +7.13 40 0 55 0
30MAR27 560.00 P 0.00 0.00 0.00 53.33 +6.08 41 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 58.07 +6.50 41 0 59 0
30MAR27 580.00 P 0.00 0.00 0.00 63.02 +7.10 41 0 31 0
30MAR27 590.00 P 0.00 0.00 0.00 68.16 +7.33 41 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 73.52 +7.56 41 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 79.07 +7.97 41 0 347 0
30MAR27 620.00 P 0.00 0.00 0.00 84.59 +8.31 41 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 89.97 +7.93 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 98.18 +12.75 42 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 103.55 +9.59 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 110.08 +10.11 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 116.79 +10.42 42 0 66 0
30MAR27 680.00 P 0.00 0.00 0.00 123.65 +10.54 42 0 90 0
30MAR27 690.00 P 122.00 122.00 122.00 130.36 +10.49 42 1 11 0
30MAR27 700.00 P 0.00 0.00 0.00 134.74 +8.07 40 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 142.03 +12.39 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 149.33 +12.46 40 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 156.68 +12.53 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 164.07 +12.62 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 171.85 +13.05 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 179.79 +13.52 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 187.75 +13.58 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 195.74 +13.63 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 203.78 +13.71 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 212.07 +14.00 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 220.57 +14.43 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 229.09 +14.50 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 237.64 +14.55 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 246.23 +14.61 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 254.88 +14.70 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 263.81 +15.02 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 272.79 +15.22 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 281.80 +15.27 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 290.84 +15.31 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 299.92 +15.37 40 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 39.50 +3.22 41 0 86 0
29JUN27 510.00 P 45.00 45.00 45.00 43.11 +3.23 41 10 10 +10
29JUN27 520.00 P 0.00 0.00 0.00 46.90 +3.41 41 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 51.27 +4.13 41 0 9 0
29JUN27 540.00 P 0.00 0.00 0.00 55.65 +4.25 41 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 60.05 +4.26 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 64.51 +4.32 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 69.66 +5.04 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 74.86 +5.43 41 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 80.08 +5.45 41 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 85.33 +5.49 41 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 90.92 +5.84 41 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 96.93 +6.57 41 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 102.96 +6.75 41 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 109.01 +6.78 41 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 115.11 +6.84 41 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 121.56 +7.22 41 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 128.37 +7.92 42 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 135.19 +8.16 42 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 142.04 +8.20 42 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 148.93 +8.26 42 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 151.42 +3.89 40 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 158.74 +8.81 40 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 166.08 +9.33 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 173.44 +9.36 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 180.84 +9.42 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 188.28 +9.50 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 195.95 +9.77 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 203.91 +10.29 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 211.91 +10.74 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 219.93 +10.79 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 227.99 +10.86 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 236.08 +10.94 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 244.28 +11.09 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 252.82 +11.55 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 261.37 +11.97 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 269.95 +12.14 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 278.57 +12.22 40 0 0 0
TOTAL PUT 2,922 82,664 +1,748
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$ 3.780
30JUL26 2.80 C 0.00 0.00 0.00 1.01 -0.01 148 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.91 -0.01 134 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.81 0.00 121 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.70 -0.01 96 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.60 -0.02 84 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.50 -0.01 71 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.39 -0.03 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.29 -0.03 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.19 -0.03 26 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30JUL26 3.80 C 0.05 0.05 0.05 0.05 -0.02 26 80 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 85 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 0 570 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.01 -0.01 65 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.91 -0.01 58 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.81 -0.01 52 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.71 -0.01 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.51 -0.01 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.24 -0.01 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.01 23 0 80 0
28AUG26 4.00 C 0.05 0.05 0.05 0.05 0.00 25 150 619 -150
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 27 0 70 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 26 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.02 -0.01 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.01 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 -0.01 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.72 -0.01 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 -0.02 25 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 -0.02 24 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.02 23 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.21 -0.01 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.02 22 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.01 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.02 22 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 24 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 0.00 38 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.83 0.00 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.63 -0.01 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.54 -0.01 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.45 -0.01 23 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.29 -0.02 21 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.24 -0.01 23 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.08 -0.01 23 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 -0.01 23 0 40 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 -0.01 23 0 5 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.04 0.00 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.94 -0.01 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.75 0.00 30 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.56 -0.01 25 0 0 0
30DEC26 3.40 C 0.47 0.47 0.47 0.46 -0.03 21 8 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 -0.02 23 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 24 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.01 23 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.22 -0.01 23 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 0.00 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 0.00 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 0.00 23 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 23 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.04 -0.01 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.94 -0.01 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.84 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 -0.03 23 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 -0.03 23 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.03 23 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.03 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.02 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.02 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.02 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 22 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 21 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 19 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 27 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.05 0.00 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.95 -0.01 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.41 -0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.36 -0.01 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 -0.01 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 -0.01 23 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 0.00 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 0.00 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.01 22 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 0.00 0.00 0.00 0.09 0.00 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.08 0.00 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 0.00 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 238 32,267 -150
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 29 0 90 0
30JUL26 3.70 P 0.02 0.02 0.02 0.02 -0.01 23 30 420 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 0.00 22 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 +0.02 28 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.23 +0.03 33 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.32 +0.02 0 0 10 -1
30JUL26 4.20 P 0.00 0.00 0.00 0.42 +0.02 0 0 0 -14
30JUL26 4.30 P 0.00 0.00 0.00 0.52 +0.02 0 0 13 -10
30JUL26 4.40 P 0.00 0.00 0.00 0.62 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.72 +0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.92 +0.03 0 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.12 +0.03 0 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.72 +0.03 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 44 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 +0.01 23 0 450 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 0.00 22 0 152 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 0.00 21 0 10 0
28AUG26 3.90 P 0.00 0.00 0.00 0.17 0.00 21 0 849 0
28AUG26 4.00 P 0.00 0.00 0.00 0.25 +0.01 23 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.34 +0.02 25 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.42 +0.01 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.52 +0.01 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.62 +0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.72 +0.01 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.82 +0.03 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.92 +0.03 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.02 +0.03 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 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 25 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 24 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 0.00 22 0 30 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 21 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.10 +0.01 22 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.15 0.00 22 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 +0.01 23 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.02 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 0.00 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.52 0.00 0 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.62 +0.01 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.72 +0.01 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.82 +0.02 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.92 +0.03 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.02 +0.03 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.12 +0.03 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.47 +0.03 0 0 17 -20
29SEP26 5.50 P 0.00 0.00 0.00 1.72 +0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.22 +0.03 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.72 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.97 +0.03 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 27 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 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 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.08 -0.01 21 0 425 0
29OCT26 3.70 P 0.00 0.00 0.00 0.12 -0.01 21 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.17 0.00 21 0 107 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.02 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.36 0.00 21 0 90 0
29OCT26 4.20 P 0.00 0.00 0.00 0.44 0.00 20 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.54 +0.01 23 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.82 +0.02 0 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.02 22 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 +0.02 21 0 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.02 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.03 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 +0.02 21 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.03 21 0 311 0
30DEC26 4.10 P 0.45 0.45 0.45 0.48 +0.01 20 30 721 +30
30DEC26 4.20 P 0.53 0.53 0.53 0.56 0.00 20 13 125 +8
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.02 19 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.72 +0.02 16 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 +0.02 0 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.90 +0.02 0 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.99 +0.01 0 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.08 +0.01 0 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 +0.01 0 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 +0.01 0 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 +0.01 0 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.23 +0.01 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 -0.01 20 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 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 21 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 0.00 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 0.00 21 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 +0.01 21 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.31 +0.01 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.01 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.44 +0.01 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 +0.02 20 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 +0.01 20 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 +0.01 19 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 +0.01 18 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.82 0.00 16 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.91 +0.01 12 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.00 +0.01 0 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 +0.01 0 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 0.00 0 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.51 0.00 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.75 0.00 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.00 +0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.24 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.49 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.73 0.00 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.98 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.28 +0.06 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.72 0.00 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.05 +0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.08 0.00 22 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 0.13 +0.01 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.21 +0.02 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 +0.01 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.30 +0.01 22 0 40 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 +0.01 21 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 +0.02 21 0 61 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 +0.02 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 +0.02 21 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.61 +0.02 20 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.69 +0.02 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.77 +0.02 20 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.85 +0.01 19 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 +0.01 18 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 +0.01 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 0.00 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.28 -0.02 0 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.52 0.00 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
TOTAL PUT 73 15,729 -7
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$ 10.910
30JUL26 7.50 C 0.00 0.00 0.00 3.41 +0.34 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.17 +0.35 100 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.92 +0.35 91 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.67 +0.35 83 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.42 +0.35 74 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.17 +0.35 66 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.92 +0.32 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.67 +0.35 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.42 +0.33 43 0 90 0
30JUL26 9.75 C 0.00 0.00 0.00 1.18 +0.32 45 0 57 0
30JUL26 10.00 C 0.00 0.00 0.00 0.94 +0.30 42 0 76 0
30JUL26 10.50 C 0.76 0.76 0.76 0.54 +0.22 44 1 231 -1
30JUL26 11.00 C 0.23 0.23 0.22 0.24 +0.11 43 3 2,102 -3
30JUL26 11.50 C 0.00 0.00 0.00 0.09 +0.04 44 0 966 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 505 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 107 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 123 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 137 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 0.00 151 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.43 +0.35 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.19 +0.35 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.94 +0.34 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.67 +0.31 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.42 +0.30 0 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.21 +0.35 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.94 +0.25 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.70 +0.29 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.49 +0.25 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.33 +0.28 41 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 1.14 +0.28 41 0 310 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 +0.20 40 0 75 0
28AUG26 11.00 C 0.50 0.50 0.50 0.55 +0.16 41 12 93 0
28AUG26 11.50 C 0.00 0.00 0.00 0.36 +0.12 42 0 323 0
28AUG26 12.00 C 0.00 0.00 0.00 0.22 +0.08 41 0 75 0
28AUG26 12.50 C 0.00 0.00 0.00 0.13 +0.05 41 0 98 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 +0.02 41 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 19.00 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 3.93 +0.34 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.69 +0.35 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.44 +0.34 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.19 +0.28 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.94 +0.34 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.69 +0.28 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.42 +0.27 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 +0.30 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 +0.23 33 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 1.75 +0.21 34 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.59 +0.25 40 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.40 +0.27 40 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.23 +0.26 40 0 29 0
29SEP26 10.50 C 0.00 0.00 0.00 0.93 +0.23 41 0 74 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 +0.17 40 0 145 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 +0.14 41 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.10 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.07 40 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 2,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.44 +0.29 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.19 +0.28 35 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.96 +0.33 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.71 +0.28 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.48 +0.28 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.21 +0.24 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.00 +0.23 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.86 +0.28 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.62 +0.20 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.45 +0.19 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.31 +0.23 39 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.02 +0.19 39 0 15 0
29OCT26 11.00 C 0.77 0.77 0.77 0.83 +0.17 41 15 15 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.63 +0.15 41 0 2 0
29OCT26 12.00 C 0.00 0.00 0.00 0.47 +0.11 41 0 0 0
29OCT26 12.50 C 0.36 0.36 0.36 0.34 +0.07 40 3 3 +3
29OCT26 13.00 C 0.00 0.00 0.00 0.26 +0.07 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.19 +0.05 41 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.44 +0.29 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.19 +0.28 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.96 +0.28 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.75 +0.28 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.52 +0.22 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.32 +0.21 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.13 +0.22 36 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 +0.20 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.78 +0.19 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.62 +0.19 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.47 +0.17 37 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.26 +0.21 39 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 +0.22 40 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 +0.18 39 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.68 +0.16 39 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.55 +0.14 39 0 72 0
30DEC26 13.00 C 0.00 0.00 0.00 0.44 +0.12 39 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 +0.10 39 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.08 39 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.07 39 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.06 39 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.05 39 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.04 39 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 +0.03 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.49 +0.32 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.31 +0.35 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.10 +0.34 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.89 +0.32 37 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.70 +0.23 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.52 +0.23 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.34 +0.22 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.18 +0.22 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.02 +0.20 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.87 +0.20 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.73 +0.18 36 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.46 +0.16 36 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.26 +0.17 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.05 +0.14 36 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 +0.14 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.76 +0.13 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.11 37 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.09 37 0 66 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.08 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 +0.06 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 +0.06 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.05 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.03 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.59 +0.29 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.40 +0.29 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.21 +0.28 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.03 +0.27 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.85 +0.26 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.68 +0.24 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.52 +0.24 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.37 +0.23 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.22 +0.22 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.10 +0.23 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.94 +0.19 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.70 +0.15 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.48 +0.13 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.30 +0.12 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.12 +0.11 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.99 +0.12 37 0 0 0
29JUN27 13.00 C 0.83 0.83 0.83 0.85 +0.10 36 1 1 +1
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.09 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.63 +0.08 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 +0.07 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.46 +0.07 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
29JUN27 18.00 C 0.30 0.30 0.30 0.17 +0.02 36 2 5 0
TOTAL CALL 37 15,022 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.02 51 0 89 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.04 43 0 156 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.07 44 0 306 0
30JUL26 10.50 P 0.00 0.00 0.00 0.12 -0.15 44 0 194 0
30JUL26 11.00 P 0.00 0.00 0.00 0.32 -0.27 42 0 150 0
30JUL26 11.50 P 0.00 0.00 0.00 0.69 -0.32 47 0 363 0
30JUL26 12.00 P 0.00 0.00 0.00 1.14 -0.33 54 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 1.64 -0.30 70 0 40 0
30JUL26 13.00 P 0.00 0.00 0.00 2.09 -0.35 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.59 -0.35 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 -0.35 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 3.59 -0.35 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 4.09 -0.35 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.59 -0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.09 -0.35 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.59 -0.35 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.09 -0.35 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.59 -0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.09 -0.35 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.59 -0.35 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.09 -0.35 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.03 -0.01 43 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.07 -0.03 42 0 5 0
28AUG26 9.50 P 0.00 0.00 0.00 0.10 -0.05 41 0 55 0
28AUG26 9.75 P 0.00 0.00 0.00 0.14 -0.08 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.20 -0.10 41 0 126 0
28AUG26 10.50 P 0.00 0.00 0.00 0.36 -0.14 40 0 274 0
28AUG26 11.00 P 0.00 0.00 0.00 0.61 -0.21 41 0 84 0
28AUG26 11.50 P 0.00 0.00 0.00 0.89 -0.25 39 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.28 -0.26 41 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 1.69 -0.35 41 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.20 -0.30 50 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.69 -0.31 56 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.18 -0.28 61 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.64 -0.30 60 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.09 -0.35 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.59 -0.35 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.09 -0.35 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.59 -0.35 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.09 -0.35 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.59 -0.35 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.09 -0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.59 -0.35 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.09 -0.35 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 40 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.04 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.06 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.07 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 -0.08 39 0 92 0
29SEP26 9.75 P 0.32 0.32 0.32 0.32 -0.09 39 1 91 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.11 39 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.17 39 0 126 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.22 39 0 5,060 0
29SEP26 11.50 P 1.20 1.20 1.20 1.19 -0.24 38 1 124 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.61 -0.21 41 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.00 -0.21 41 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.43 -0.25 41 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.91 -0.27 45 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.34 -0.28 41 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.83 -0.30 44 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 -0.22 46 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.78 -0.27 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.26 -0.33 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.75 -0.31 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.24 -0.28 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.73 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.27 -0.28 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.72 -0.32 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.21 -0.40 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.76 -0.35 46 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 -0.04 39 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 -0.05 40 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.28 -0.09 39 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 -0.09 40 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.44 -0.11 40 0 172 0
29OCT26 10.00 P 0.00 0.00 0.00 0.53 -0.12 39 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.75 -0.20 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 1.01 -0.19 39 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.31 -0.23 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.71 -0.22 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.11 -0.22 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.48 -0.30 39 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.97 -0.26 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.41 -0.31 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.88 -0.25 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.32 -0.29 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.80 -0.29 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 -0.02 39 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 -0.04 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 -0.04 38 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.04 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.05 38 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.06 38 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.51 -0.06 38 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.60 -0.08 38 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.09 38 0 177 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.12 38 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 -0.15 37 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.49 -0.16 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.86 -0.18 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.24 -0.21 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.65 -0.22 40 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 -0.20 40 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.45 -0.30 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.95 -0.22 41 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.41 -0.27 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.86 -0.30 40 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.34 -0.25 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.84 -0.28 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.32 -0.24 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.81 -0.25 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.27 -0.30 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 -0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.28 -0.33 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.76 -0.35 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.05 36 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 -0.06 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.39 -0.08 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 -0.09 35 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.09 36 0 21 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 -0.12 35 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.13 35 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 -0.13 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 -0.15 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.36 -0.14 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.67 -0.15 36 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.02 -0.16 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 -0.19 37 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 -0.17 38 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.18 -0.19 38 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.60 -0.20 38 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 -0.23 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.48 -0.20 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.91 -0.29 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.36 -0.32 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.84 -0.32 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.32 -0.32 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.81 -0.32 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.28 -0.34 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.77 -0.35 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.28 -0.33 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.76 -0.35 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.22 -0.06 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.27 -0.06 36 0 14 0
29JUN27 8.00 P 0.33 0.33 0.33 0.32 -0.08 36 2 10 +2
29JUN27 8.25 P 0.00 0.00 0.00 0.40 -0.07 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.47 -0.06 36 0 9 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 -0.09 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 -0.10 35 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.69 -0.11 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.80 -0.11 36 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.91 -0.12 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.01 -0.13 36 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.26 -0.14 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.53 -0.17 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.85 -0.14 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.18 -0.16 36 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.54 -0.17 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.91 -0.23 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.26 -0.27 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.66 -0.29 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.08 -0.30 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.51 -0.31 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.96 -0.31 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.41 -0.32 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.88 -0.32 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.35 -0.33 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.82 -0.34 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.31 -0.33 36 0 0 0
TOTAL PUT 4 24,472 +3
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 0.00 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.13 0.00 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.08 0.00 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.05 +0.01 56 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 77 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 128 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 142 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 155 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.39 +0.01 106 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.34 +0.01 91 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.29 +0.01 77 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.24 +0.01 64 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.19 +0.01 52 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
28AUG26 1.00 C 0.04 0.04 0.04 0.05 +0.01 46 63 88 +1
28AUG26 1.05 C 0.00 0.00 0.00 0.03 0.00 44 0 46 0
28AUG26 1.10 C 0.00 0.00 0.00 0.02 +0.01 46 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.49 +0.01 98 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.39 0.00 74 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.34 +0.01 63 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.07 +0.01 45 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 43 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 68 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 78 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.49 +0.01 79 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.39 0.00 59 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.29 0.00 41 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.08 +0.01 41 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 40 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.49 0.00 56 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.40 +0.01 57 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.22 0.00 41 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.19 +0.01 43 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.12 +0.01 47 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.09 0.00 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 0.00 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 33 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.49 0.00 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.45 0.00 48 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.41 +0.01 51 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.21 0.00 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 0.00 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 0.00 44 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 42 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 41 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 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 0.00 44 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.41 0.00 41 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.24 +0.01 43 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.21 0.00 42 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 0.00 41 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.14 0.00 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.13 0.00 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 63 2,451 +1
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 58 0 264 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 49 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 -0.01 0 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.12 0.00 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 40 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.13 0.00 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.17 -0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.27 0.00 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 106 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 51 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 46 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.08 0.00 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 -0.01 37 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.18 -0.01 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.23 0.00 42 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.27 -0.01 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.32 0.00 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 89 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 43 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 0.06 -0.01 38 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.15 0.00 37 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.28 0.00 41 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.47 0.00 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 62 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 47 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 39 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 0.11 -0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.14 0.00 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.18 +0.01 43 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.21 0.00 40 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.25 0.00 40 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.38 0.00 41 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.42 -0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.87 0.00 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 0.02 -0.01 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 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 0.00 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 -0.01 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.23 0.00 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.27 0.00 41 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.31 0.00 41 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.35 0.00 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.39 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.48 0.00 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.62 0.00 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.72 -0.01 0 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 0.06 -0.01 40 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 0.00 42 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.16 -0.01 42 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.29 0.00 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.37 0.00 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.54 +0.01 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.58 0.00 40 0 0 0
TOTAL PUT 0 849 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.910
30JUL26 1.85 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
30JUL26 2.60 C 0.30 0.30 0.30 0.31 +0.04 0 20 10 -10
30JUL26 2.70 C 0.21 0.21 0.20 0.22 +0.05 40 11 101 0
30JUL26 2.80 C 0.12 0.12 0.11 0.13 +0.03 34 25 66 -12
30JUL26 2.90 C 0.00 0.00 0.00 0.07 +0.03 37 0 7 0
30JUL26 3.00 C 0.03 0.03 0.03 0.02 0.00 30 1 9 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 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 89 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 1.07 +0.04 71 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.97 +0.03 63 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.92 +0.04 59 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.82 +0.03 52 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.61 +0.03 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.33 +0.04 28 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 +0.03 30 0 20 0
28AUG26 2.80 C 0.17 0.17 0.17 0.18 +0.02 30 1 67 -1
28AUG26 2.90 C 0.00 0.00 0.00 0.13 +0.02 32 0 17 0
28AUG26 3.00 C 0.00 0.00 0.00 0.08 0.00 30 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 +0.01 34 0 115 0
28AUG26 3.20 C 0.00 0.00 0.00 0.03 0.00 31 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.02 0.00 33 0 4 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.92 +0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 +0.04 38 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 +0.03 33 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.44 +0.04 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 +0.03 29 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 +0.03 31 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 +0.02 30 0 34 0
29SEP26 2.90 C 0.17 0.17 0.17 0.17 +0.02 31 1 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 30 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 +0.02 33 0 4 0
29SEP26 3.20 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.01 34 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 35 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.98 +0.04 39 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.83 +0.04 31 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.73 +0.03 26 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
29OCT26 3.00 C 0.15 0.15 0.15 0.16 +0.03 31 2 3 -2
29OCT26 3.10 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 +0.02 30 0 9 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.04 +0.04 34 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.99 +0.04 31 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 +0.04 29 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.84 +0.02 24 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.75 +0.03 27 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 +0.03 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 +0.01 27 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 +0.01 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 +0.01 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.01 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.09 +0.01 30 0 48 0
30DEC26 3.50 C 0.07 0.07 0.07 0.07 +0.01 30 3 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 0.00 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.01 +0.03 29 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 +0.02 27 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.87 +0.03 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.69 +0.02 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 +0.03 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 +0.02 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.19 +0.02 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 +0.02 29 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 +0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 +0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 +0.01 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 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 1.11 +0.04 27 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.06 +0.04 25 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.02 +0.04 29 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.80 +0.04 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 +0.04 29 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.65 +0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.50 +0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.39 +0.02 29 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 +0.03 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 +0.02 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 +0.02 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 +0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 +0.02 29 0 10 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 +0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 4.10 C 0.07 0.07 0.07 0.05 +0.01 29 5 5 +5
TOTAL CALL 69 5,495 -20
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 133 0 39 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 72 0 96 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 38 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 -0.01 35 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 -0.03 32 0 35 0
30JUL26 3.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 77 0
30JUL26 3.10 P 0.00 0.00 0.00 0.20 -0.04 38 0 15 0
30JUL26 3.20 P 0.00 0.00 0.00 0.30 -0.04 50 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.40 -0.04 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 -0.04 73 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 -0.04 82 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.70 -0.04 92 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.80 -0.04 101 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.90 -0.04 110 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.00 -0.04 118 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.10 -0.04 126 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.20 -0.04 133 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.30 -0.04 141 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.40 -0.04 148 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.50 -0.04 155 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.60 -0.04 162 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 40 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.02 0.00 33 0 42 0
28AUG26 2.70 P 0.03 0.03 0.03 0.03 -0.01 29 7 30 -1
28AUG26 2.80 P 0.00 0.00 0.00 0.06 -0.02 30 0 45 0
28AUG26 2.90 P 0.00 0.00 0.00 0.11 -0.02 32 0 28 0
28AUG26 3.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.24 -0.03 33 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.32 -0.04 34 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.41 -0.04 36 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.60 -0.04 41 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.80 -0.04 50 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.90 -0.04 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.00 -0.04 59 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.10 -0.04 63 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.20 -0.04 66 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.30 -0.04 70 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.40 -0.04 73 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.50 -0.04 77 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.60 -0.04 80 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 2.40 P 0.01 0.01 0.01 0.01 -0.01 30 29 91 +2
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 34 0 12 0
29SEP26 2.60 P 0.04 0.04 0.04 0.04 0.00 31 30 30 +10
29SEP26 2.70 P 0.00 0.00 0.00 0.07 0.00 32 0 125 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 -0.01 33 0 19 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 -0.01 34 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 -0.02 33 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 -0.01 34 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.44 -0.02 36 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 -0.02 38 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 -0.02 40 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 -0.03 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.03 43 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 -0.04 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.00 -0.04 45 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 -0.04 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 -0.04 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 -0.04 54 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 -0.04 57 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 -0.04 59 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 -0.04 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 12 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.12 0.00 30 0 4 0
29OCT26 2.90 P 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.29 -0.02 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.36 -0.03 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.72 -0.02 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.81 -0.03 38 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 -0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.03 28 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.21 -0.01 30 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.02 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 -0.02 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.47 -0.03 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.73 -0.03 33 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 -0.03 34 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 -0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 -0.04 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 -0.04 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 -0.04 39 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.40 -0.04 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 -0.04 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 -0.04 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 0.00 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.15 -0.01 28 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.19 -0.01 27 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.01 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.01 29 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.43 -0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 -0.02 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.02 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 -0.02 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.75 -0.02 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.93 -0.02 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.02 -0.02 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.11 -0.03 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.20 -0.04 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 -0.04 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 -0.04 37 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 -0.04 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.69 -0.04 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 0.00 29 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.14 0.00 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 -0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.26 -0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 -0.02 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.01 27 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 -0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 -0.02 28 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 -0.02 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.06 -0.02 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.14 -0.03 26 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
TOTAL PUT 66 5,399 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 23.160
30JUL26 15.50 C 0.00 0.00 0.00 7.67 +0.50 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.17 +0.49 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.67 +0.47 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.17 +0.49 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.67 +0.46 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.17 +0.48 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.67 +0.49 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.18 +0.49 59 0 5 0
30JUL26 19.50 C 3.68 3.68 3.68 3.68 +0.48 52 3 69 0
30JUL26 20.00 C 0.00 0.00 0.00 3.19 +0.46 51 0 88 0
30JUL26 21.00 C 0.00 0.00 0.00 2.27 +0.40 54 0 107 0
30JUL26 22.00 C 1.60 1.60 1.60 1.45 +0.33 53 2 208 0
30JUL26 23.00 C 0.95 0.95 0.78 0.80 +0.17 52 96 216 +1
30JUL26 24.00 C 0.32 0.57 0.32 0.42 +0.10 54 198 255 +37
30JUL26 25.00 C 0.22 0.26 0.18 0.18 +0.04 54 6 181 +1
30JUL26 26.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 219 0
30JUL26 27.00 C 0.05 0.05 0.04 0.03 +0.01 57 16 244 +16
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 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 98 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 105 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 112 0 72 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 125 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 131 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 142 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 148 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 153 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 164 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.74 +0.42 63 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.19 +0.36 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.71 +0.37 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.28 +0.42 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.73 +0.34 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.25 +0.33 43 0 7 0
28AUG26 18.50 C 0.00 0.00 0.00 4.79 +0.33 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.39 +0.36 50 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 3.99 +0.42 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.58 +0.40 52 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 2.83 +0.34 52 0 74 0
28AUG26 22.00 C 0.00 0.00 0.00 2.19 +0.33 52 0 104 0
28AUG26 23.00 C 1.60 1.60 1.60 1.60 +0.21 50 2 115 -2
28AUG26 24.00 C 1.26 1.27 1.26 1.22 +0.18 52 7 100 -7
28AUG26 25.00 C 0.82 1.00 0.82 0.89 +0.15 53 17 127 +16
28AUG26 26.00 C 0.67 0.67 0.67 0.62 +0.11 52 15 65 +15
28AUG26 27.00 C 0.52 0.52 0.52 0.43 +0.09 53 1 34 0
28AUG26 28.00 C 0.38 0.38 0.38 0.29 +0.06 53 1 96 0
28AUG26 29.00 C 0.00 0.00 0.00 0.19 +0.04 52 0 55 0
28AUG26 30.00 C 0.12 0.12 0.12 0.12 +0.02 52 8 19 +4
28AUG26 31.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 0.00 52 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.78 +0.39 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.30 +0.39 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.85 +0.40 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.36 +0.36 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.90 +0.36 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.43 +0.30 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.01 +0.31 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.66 +0.36 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.24 +0.30 47 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 3.93 +0.38 49 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.17 +0.27 47 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 2.56 +0.22 47 0 115 0
29SEP26 23.00 C 0.00 0.00 0.00 1.98 +0.13 45 0 55 0
29SEP26 24.00 C 1.60 1.60 1.60 1.65 +0.18 48 30 142 +30
29SEP26 25.00 C 1.34 1.34 1.34 1.28 +0.11 48 15 93 -15
29SEP26 26.00 C 0.00 0.00 0.00 0.98 +0.08 48 0 125 0
29SEP26 27.00 C 0.86 0.86 0.84 0.74 +0.06 48 20 81 +20
29SEP26 28.00 C 0.70 0.70 0.66 0.55 +0.04 48 25 132 +21
29SEP26 29.00 C 0.54 0.55 0.54 0.41 +0.03 48 2 73 +1
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 0.00 47 0 43 0
29SEP26 32.00 C 0.28 0.28 0.28 0.16 +0.01 48 15 15 +5
29SEP26 33.00 C 0.21 0.21 0.18 0.11 0.00 47 59 83 +42
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 47 0 15 0
29SEP26 35.00 C 0.13 0.13 0.13 0.06 0.00 48 1 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 0.00 47 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 48 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 48 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 7.84 +0.35 42 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.46 +0.42 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.01 +0.41 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.52 +0.37 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.13 +0.46 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.72 +0.44 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.31 +0.44 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.92 +0.45 48 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.54 +0.41 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.20 +0.41 48 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 3.44 +0.26 45 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 2.86 +0.23 45 0 73 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 +0.09 44 0 44 0
29OCT26 24.00 C 0.00 0.00 0.00 1.97 +0.16 46 0 33 0
29OCT26 25.00 C 1.66 1.66 1.66 1.58 +0.12 46 2 59 -2
29OCT26 26.00 C 0.00 0.00 0.00 1.26 +0.09 46 0 0 0
29OCT26 27.00 C 0.96 0.96 0.96 1.00 +0.07 46 15 46 +15
29OCT26 28.00 C 0.00 0.00 0.00 0.79 +0.06 46 0 26 0
29OCT26 29.00 C 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.48 +0.03 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.03 +0.49 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.59 +0.48 53 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.16 +0.46 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.74 +0.42 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 +0.44 52 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 5.93 +0.44 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.56 +0.45 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.20 +0.46 50 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.83 +0.44 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.49 +0.43 49 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 3.85 +0.49 49 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.29 +0.46 48 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 2.72 +0.35 47 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.30 +0.25 47 0 15 0
30DEC26 25.00 C 2.19 2.19 2.19 1.99 +0.28 48 1 8 0
30DEC26 26.00 C 0.00 0.00 0.00 1.68 +0.27 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.40 +0.23 47 0 0 0
30DEC26 28.00 C 1.37 1.37 1.37 1.17 +0.20 47 1 6 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.98 +0.18 47 0 15 0
30DEC26 30.00 C 1.06 1.06 1.06 0.81 +0.16 47 1 33 +1
30DEC26 31.00 C 0.00 0.00 0.00 0.67 +0.14 47 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 +0.12 47 0 32 0
30DEC26 33.00 C 0.66 0.66 0.66 0.46 +0.10 47 15 15 -2
30DEC26 34.00 C 0.00 0.00 0.00 0.38 +0.09 47 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.32 +0.08 47 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.26 +0.07 47 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.05 47 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.18 +0.05 47 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.07 +0.02 47 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.25 +0.45 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.85 +0.48 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.43 +0.47 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.03 +0.47 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.64 +0.46 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.28 +0.45 51 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 5.92 +0.45 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.57 +0.42 49 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.26 +0.42 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.95 +0.41 49 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.39 +0.38 49 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.88 +0.36 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.44 +0.34 48 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.02 +0.30 48 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 2.68 +0.30 48 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 +0.25 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.08 +0.26 48 0 266 0
30MAR27 28.00 C 0.00 0.00 0.00 1.81 +0.21 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.60 +0.21 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 +0.19 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.24 +0.18 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.08 +0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 +0.13 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 +0.14 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 +0.12 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.64 +0.10 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.56 +0.10 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.49 +0.09 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 +0.08 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 +0.08 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.33 +0.06 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.29 +0.06 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.26 +0.06 47 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.04 47 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.13 +0.03 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.54 +0.49 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.16 +0.48 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.78 +0.40 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.43 +0.39 52 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.08 +0.37 52 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 6.75 +0.36 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.43 +0.37 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.07 +0.37 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.77 +0.34 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.49 +0.33 49 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 4.97 +0.31 49 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.51 +0.28 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.13 +0.27 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.77 +0.27 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.44 +0.23 49 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.14 +0.23 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.85 +0.20 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.62 +0.20 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.39 +0.20 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.17 +0.16 50 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 1.99 +0.16 50 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.81 +0.16 50 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.64 +0.12 50 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.51 +0.12 50 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.38 +0.12 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.25 +0.11 50 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.15 +0.10 50 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.05 +0.09 50 0 23 0
TOTAL CALL 574 16,325 +198
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 99 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 46 0
30JUL26 18.00 P 0.02 0.02 0.02 0.01 0.00 76 1 61 -1
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 131 0
30JUL26 19.50 P 0.04 0.04 0.04 0.01 -0.02 54 1 77 -1
30JUL26 20.00 P 0.06 0.06 0.06 0.03 -0.03 57 8 588 -6
30JUL26 21.00 P 0.16 0.16 0.11 0.10 -0.10 55 13 145 +12
30JUL26 22.00 P 0.30 0.35 0.28 0.29 -0.17 54 39 221 +10
30JUL26 23.00 P 0.92 0.92 0.65 0.67 -0.29 55 16 258 +15
30JUL26 24.00 P 0.00 0.00 0.00 1.24 -0.39 54 0 221 0
30JUL26 25.00 P 0.00 0.00 0.00 2.00 -0.46 53 0 119 0
30JUL26 26.00 P 0.00 0.00 0.00 2.89 -0.56 53 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 3.85 -0.54 52 1 277 -1
30JUL26 28.00 P 0.00 0.00 0.00 4.94 -0.42 88 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 5.94 -0.41 100 0 83 0
30JUL26 30.00 P 6.90 6.90 6.90 6.95 -0.40 114 1 30 0
30JUL26 31.00 P 0.00 0.00 0.00 7.91 -0.43 115 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 8.91 -0.44 125 0 262 0
30JUL26 33.00 P 0.00 0.00 0.00 9.91 -0.43 134 0 62 0
30JUL26 34.00 P 11.00 11.00 11.00 10.91 -0.43 144 1 181 +1
30JUL26 35.00 P 0.00 0.00 0.00 11.91 -0.43 152 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 12.91 -0.44 160 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 13.91 -0.43 168 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 14.91 -0.43 175 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.91 -0.43 183 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.91 -0.43 190 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.91 -0.43 197 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.91 -0.43 204 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.91 -0.43 210 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.91 -0.43 217 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.90 -0.44 218 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.90 -0.44 224 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.91 -0.43 234 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.91 -0.43 240 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 14 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 54 0 91 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 47 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.10 -0.03 53 0 71 0
28AUG26 18.50 P 0.00 0.00 0.00 0.14 -0.05 52 0 15 0
28AUG26 19.00 P 0.24 0.25 0.24 0.20 -0.07 52 6 53 -3
28AUG26 19.50 P 0.00 0.00 0.00 0.27 -0.09 52 0 38 0
28AUG26 20.00 P 0.41 0.42 0.37 0.37 -0.11 52 17 103 -4
28AUG26 21.00 P 0.63 0.63 0.63 0.63 -0.14 53 6 72 +6
28AUG26 22.00 P 0.91 1.00 0.91 1.00 -0.17 53 5 97 +1
28AUG26 23.00 P 1.47 1.47 1.47 1.47 -0.22 53 2 112 0
28AUG26 24.00 P 0.00 0.00 0.00 2.04 -0.32 54 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 2.72 -0.27 55 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.38 -0.39 52 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 4.19 -0.43 52 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 5.17 -0.37 58 0 50 0
28AUG26 29.00 P 6.05 6.05 6.05 6.10 -0.35 61 1 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.01 -0.38 61 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 8.00 -0.36 66 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 8.91 -0.44 62 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 9.92 -0.42 68 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.92 -0.42 72 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.91 -0.43 75 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.92 -0.43 81 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.92 -0.42 85 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.92 -0.42 89 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.92 -0.42 92 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.92 -0.42 96 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.92 -0.42 100 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.92 -0.42 103 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.92 -0.42 106 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.03 48 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.05 47 0 67 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.06 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.08 47 0 27 0
29SEP26 18.00 P 0.29 0.30 0.29 0.22 -0.10 48 8 53 -3
29SEP26 18.50 P 0.00 0.00 0.00 0.29 -0.12 47 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.38 -0.14 47 0 66 0
29SEP26 19.50 P 0.54 0.54 0.54 0.49 -0.15 48 4 139 0
29SEP26 20.00 P 0.63 0.65 0.63 0.62 -0.16 48 2 89 0
29SEP26 21.00 P 0.99 0.99 0.99 0.93 -0.19 48 2 34 0
29SEP26 22.00 P 1.41 1.41 1.41 1.33 -0.23 48 15 138 +15
29SEP26 23.00 P 0.00 0.00 0.00 1.81 -0.29 48 0 79 0
29SEP26 24.00 P 2.44 2.44 2.44 2.39 -0.38 49 15 549 +15
29SEP26 25.00 P 0.00 0.00 0.00 2.96 -0.44 47 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 3.78 -0.38 50 1 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.56 -0.41 51 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.42 -0.39 53 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.31 -0.33 54 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.20 -0.36 55 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.10 -0.37 55 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.09 -0.32 59 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.05 -0.33 61 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.99 -0.36 61 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.95 -0.39 61 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.93 -0.42 63 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.92 -0.42 65 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.92 -0.42 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.93 -0.41 72 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.93 -0.41 75 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.92 -0.42 76 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.92 -0.42 79 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.92 -0.42 81 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.91 -0.43 83 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.91 -0.43 85 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.92 -0.42 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.91 -0.43 90 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.93 -0.41 94 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.90 -0.44 93 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.90 -0.44 95 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.43 -0.41 104 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.93 -0.41 108 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.40 -0.44 109 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.93 -0.41 117 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 -0.04 45 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 1 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.07 45 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 -0.08 45 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 -0.10 45 0 7 0
29OCT26 18.00 P 0.44 0.44 0.44 0.34 -0.12 45 5 21 0
29OCT26 18.50 P 0.00 0.00 0.00 0.44 -0.13 46 0 2 0
29OCT26 19.00 P 0.62 0.62 0.62 0.54 -0.16 46 1 68 +1
29OCT26 19.50 P 0.72 0.74 0.72 0.67 -0.17 46 2 18 +2
29OCT26 20.00 P 0.00 0.00 0.00 0.81 -0.19 46 0 30 0
29OCT26 21.00 P 1.22 1.22 1.22 1.15 -0.21 46 1 34 +1
29OCT26 22.00 P 1.64 1.64 1.64 1.57 -0.24 46 1 128 +1
29OCT26 23.00 P 0.00 0.00 0.00 2.08 -0.24 46 0 34 0
29OCT26 24.00 P 0.00 0.00 0.00 2.65 -0.27 47 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 3.30 -0.33 47 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 4.01 -0.37 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.78 -0.39 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.59 -0.40 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.42 -0.47 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.31 -0.42 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.20 -0.43 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.11 -0.44 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.02 47 0 3 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 -0.05 46 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.49 -0.06 46 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.06 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.05 46 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 -0.05 46 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.07 46 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.07 46 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 -0.09 46 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.53 -0.10 46 0 138 0
30DEC26 21.00 P 1.80 1.80 1.80 1.95 -0.13 45 1 364 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.44 -0.15 45 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 -0.17 45 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 3.59 -0.20 45 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 4.22 -0.24 44 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.92 -0.25 44 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.64 -0.29 43 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 6.41 -0.30 43 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 7.20 -0.32 42 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 8.01 -0.35 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.86 -0.36 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.71 -0.38 36 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.59 -0.39 32 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.48 -0.41 0 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.39 -0.41 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.30 -0.43 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.22 -0.45 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.15 -0.47 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.09 -0.50 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.05 -0.50 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.99 -0.53 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.96 -0.53 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.93 -0.54 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.96 -0.49 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.94 -0.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.92 -0.48 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.91 -0.49 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.93 -0.95 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.90 -0.97 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.03 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.05 46 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 -0.05 46 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 -0.05 46 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.30 -0.07 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.47 -0.08 46 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 -0.10 46 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.86 -0.10 46 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.07 -0.10 46 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.53 -0.13 46 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 -0.16 45 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.59 -0.17 45 0 72 0
30MAR27 24.00 P 0.00 0.00 0.00 4.17 -0.21 45 0 515 0
30MAR27 25.00 P 0.00 0.00 0.00 4.81 -0.22 45 0 13 0
30MAR27 26.00 P 0.00 0.00 0.00 5.47 -0.25 44 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 6.19 -0.25 44 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 6.91 -0.28 43 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.68 -0.29 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.45 -0.32 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.26 -0.34 41 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.09 -0.34 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.93 -0.36 39 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.79 -0.37 38 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.66 -0.39 35 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.54 -0.40 31 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.44 -0.40 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.34 -0.47 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.26 -0.49 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.20 -0.50 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.14 -0.52 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.10 -0.50 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.10 -0.48 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.07 -0.47 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.03 -0.48 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.00 -0.48 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.97 -0.49 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.93 -0.95 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.93 -0.94 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 -0.09 51 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.30 -0.09 51 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.46 -0.12 51 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 -0.12 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.83 -0.13 51 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 -0.13 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 -0.12 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.49 -0.10 52 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.72 -0.15 52 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 2.95 -0.15 52 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.49 -0.15 52 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 4.04 -0.19 52 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 4.65 -0.23 52 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.28 -0.24 52 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 -0.27 53 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 6.63 -0.27 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.31 -0.34 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.06 -0.33 52 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.84 -0.34 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.62 -0.36 53 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 10.42 -0.37 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.26 -0.37 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.10 -0.38 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.95 -0.39 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.81 -0.43 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.69 -0.38 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.57 -0.39 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.46 -0.40 54 0 0 0
TOTAL PUT 176 10,278 +62
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$ 80.550
24JUL26 49.00 C 0.00 0.00 0.00 31.84 +0.13 382 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 30.85 +0.14 371 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 28.36 +0.15 341 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 25.87 0.00 311 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 23.38 +0.17 282 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 20.88 +0.17 252 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 18.38 +0.01 223 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 15.87 +0.13 194 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 13.36 +0.14 165 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 10.84 +0.04 135 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 8.32 +0.10 107 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 5.79 +0.06 77 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 3.16 -0.07 39 0 14 0
24JUL26 80.00 C 0.55 0.68 0.55 0.75 -0.18 17 90 371 +60
24JUL26 82.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 360 0
24JUL26 85.00 C 0.00 0.00 0.00 0.12 +0.05 52 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.06 68 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.08 +0.06 84 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.07 +0.06 98 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.05 111 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.04 122 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.03 131 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 138 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 143 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.58 -0.16 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.84 +0.10 188 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.85 +0.11 182 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.36 +0.12 167 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.87 0.00 153 0 0 0
30JUL26 57.50 C 23.00 23.00 23.00 23.38 +0.14 138 3 3 0
30JUL26 60.00 C 0.00 0.00 0.00 20.88 +0.14 124 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.38 +0.01 109 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.87 +0.12 94 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.36 +0.11 80 0 0 0
30JUL26 70.00 C 10.35 10.70 10.35 10.84 +0.04 66 48 48 +8
30JUL26 72.50 C 0.00 0.00 0.00 8.32 +0.07 51 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 5.79 +0.03 37 0 111 0
30JUL26 77.50 C 0.00 0.00 0.00 3.18 -0.14 18 0 1,551 0
30JUL26 80.00 C 0.95 1.05 0.90 1.04 -0.14 14 62 3,924 -52
30JUL26 82.50 C 0.16 0.16 0.15 0.20 -0.07 17 101 2,212 +1
30JUL26 85.00 C 0.00 0.00 0.00 0.12 +0.05 25 0 2,789 0
30JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.06 33 0 1,386 0
30JUL26 90.00 C 0.00 0.00 0.00 0.08 +0.06 41 0 1,732 0
30JUL26 92.50 C 0.00 0.00 0.00 0.07 +0.06 49 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.05 55 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.04 60 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.03 65 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 30.85 +0.11 172 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 28.36 +0.12 157 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 25.87 0.00 143 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 23.38 +0.13 130 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 20.88 +0.14 116 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 18.38 +0.01 103 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 15.87 +0.12 89 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 13.36 +0.11 75 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 10.84 +0.04 61 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 8.32 +0.06 48 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 5.79 +0.02 34 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 3.18 -0.15 17 0 0 0
31JUL26 80.00 C 1.01 1.01 0.96 1.08 -0.15 14 90 288 0
31JUL26 82.50 C 0.00 0.00 0.00 0.20 -0.07 16 0 2 0
31JUL26 85.00 C 0.06 0.06 0.03 0.12 +0.05 24 9 51 +3
31JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.06 31 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.08 +0.06 39 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.07 +0.06 46 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.64 -0.19 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.84 +0.02 79 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.85 +0.11 77 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.36 0.00 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.87 0.00 64 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.38 +0.06 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.88 +0.05 51 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 18.38 +0.01 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.87 +0.02 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.36 -0.05 31 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.84 -0.09 24 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 8.32 -0.15 18 0 226 0
28AUG26 75.00 C 0.00 0.00 0.00 5.90 -0.20 15 0 895 0
28AUG26 77.50 C 3.45 3.45 3.37 3.59 -0.26 13 22 893 -18
28AUG26 80.00 C 1.85 1.85 1.71 1.88 -0.17 14 40 1,507 0
28AUG26 82.50 C 0.80 0.82 0.70 0.92 -0.11 15 19 1,523 +13
28AUG26 85.00 C 0.30 0.32 0.29 0.43 -0.05 17 153 1,588 +113
28AUG26 87.50 C 0.13 0.13 0.13 0.20 -0.02 18 15 1,102 +15
28AUG26 90.00 C 0.00 0.00 0.00 0.09 0.00 19 0 1,316 0
28AUG26 92.50 C 0.00 0.00 0.00 0.07 +0.02 22 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 +0.03 25 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 +0.04 28 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 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 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.71 -0.15 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.84 -0.03 71 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.85 -0.02 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.36 -0.02 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.87 0.00 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.38 +0.02 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.88 -0.02 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.38 -0.03 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.87 +0.02 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.36 -0.07 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.84 -0.11 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.32 -0.16 16 0 125 0
29SEP26 75.00 C 0.00 0.00 0.00 5.91 -0.19 15 0 2,242 0
29SEP26 77.50 C 0.00 0.00 0.00 3.62 -0.31 13 0 797 0
29SEP26 80.00 C 1.92 1.92 1.92 1.88 -0.17 13 1 2,844 0
29SEP26 82.50 C 0.93 0.97 0.93 0.92 -0.11 14 50 2,708 0
29SEP26 85.00 C 0.42 0.44 0.42 0.43 -0.05 15 60 5,631 0
29SEP26 87.50 C 0.20 0.20 0.20 0.20 -0.02 16 50 3,335 +30
29SEP26 90.00 C 0.00 0.00 0.00 0.09 0.00 17 0 4,305 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 1,374 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.04 23 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.02 26 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 32.71 -0.15 46 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 31.84 -0.03 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 30.85 -0.02 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.36 -0.02 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.87 -0.02 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.38 -0.02 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.88 -0.02 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.38 -0.03 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.87 +0.02 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.36 -0.07 26 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.84 -0.11 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.32 -0.16 15 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 5.93 -0.17 14 0 725 0
29OCT26 77.50 C 3.69 3.69 3.69 3.72 -0.29 13 60 418 +60
29OCT26 80.00 C 2.09 2.09 2.09 2.04 -0.19 13 30 1,339 +30
29OCT26 82.50 C 1.16 1.16 1.13 1.03 0.00 14 32 344 +30
29OCT26 85.00 C 0.58 0.63 0.58 0.51 +0.03 14 47 419 +36
29OCT26 87.50 C 0.32 0.32 0.32 0.26 +0.02 15 55 217 -5
29OCT26 90.00 C 0.00 0.00 0.00 0.13 0.00 15 0 110 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 32.71 -0.15 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 31.84 -0.03 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.85 -0.02 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.36 -0.02 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.87 -0.02 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.38 -0.02 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.88 -0.02 36 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 18.38 -0.03 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.87 -0.04 27 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 13.36 -0.07 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.84 -0.11 18 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 8.34 -0.15 14 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.05 -0.13 14 0 2,190 0
30DEC26 77.50 C 0.00 0.00 0.00 4.18 -0.09 15 0 1,464 0
30DEC26 80.00 C 2.58 2.58 2.58 2.61 -0.05 14 30 2,064 -30
30DEC26 82.50 C 1.71 1.74 1.68 1.53 -0.01 14 58 2,089 0
30DEC26 85.00 C 1.06 1.06 1.06 0.95 +0.04 14 1 7,280 0
30DEC26 87.50 C 0.68 0.69 0.68 0.59 +0.07 15 200 4,051 +100
30DEC26 90.00 C 0.00 0.00 0.00 0.37 +0.08 15 0 4,348 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 +0.07 15 0 1,173 0
30DEC26 95.00 C 0.00 0.00 0.00 0.14 +0.05 16 0 957 0
30DEC26 97.50 C 0.15 0.15 0.15 0.09 +0.04 16 30 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 +0.03 17 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 +0.03 17 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 +0.02 18 0 399 0
30DEC26 107.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 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 32.71 -0.15 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 31.84 -0.03 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.85 -0.02 45 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 28.36 -0.02 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.87 -0.02 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.38 -0.02 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.88 -0.02 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.38 -0.03 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.87 -0.04 22 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.36 -0.07 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.85 -0.11 15 0 0 0
30MAR27 72.50 C 8.38 8.38 8.37 8.39 -0.32 13 32 148 +10
30MAR27 75.00 C 0.00 0.00 0.00 6.44 -0.05 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 4.79 -0.10 15 0 1,202 0
30MAR27 80.00 C 0.00 0.00 0.00 3.33 -0.14 14 0 496 0
30MAR27 82.50 C 0.00 0.00 0.00 2.19 -0.21 13 0 835 0
30MAR27 85.00 C 0.00 0.00 0.00 1.47 -0.18 13 0 771 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 -0.13 13 0 551 0
30MAR27 90.00 C 0.00 0.00 0.00 0.62 -0.11 13 0 949 0
30MAR27 92.50 C 0.00 0.00 0.00 0.38 -0.09 13 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 -0.06 13 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.04 13 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.08 -0.03 13 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 -0.02 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 -0.01 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 -0.01 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.71 -0.15 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.84 -0.03 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.85 -0.02 39 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 28.36 -0.02 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.87 -0.02 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.38 -0.02 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.88 -0.02 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.38 -0.03 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.87 -0.04 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.36 -0.09 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.02 -0.08 15 0 10 0
29JUN27 72.50 C 8.79 8.79 8.79 8.79 -0.24 14 30 90 +30
29JUN27 75.00 C 0.00 0.00 0.00 7.26 -0.16 15 0 1,041 0
29JUN27 77.50 C 0.00 0.00 0.00 5.60 -0.07 14 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 4.39 -0.10 15 0 537 0
29JUN27 82.50 C 0.00 0.00 0.00 3.38 -0.14 15 0 417 0
29JUN27 85.00 C 2.53 2.53 2.53 2.63 -0.12 15 2 2,972 +2
29JUN27 87.50 C 1.88 1.88 1.88 2.05 -0.09 15 6 496 0
29JUN27 90.00 C 0.00 0.00 0.00 1.60 -0.06 16 0 285 0
29JUN27 92.50 C 0.00 0.00 0.00 1.24 -0.04 16 0 307 0
29JUN27 95.00 C 0.00 0.00 0.00 0.95 -0.02 16 0 381 0
29JUN27 97.50 C 0.00 0.00 0.00 0.73 -0.01 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.57 -0.02 17 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 0.44 -0.02 17 0 34 0
29JUN27 105.00 C 0.00 0.00 0.00 0.35 -0.01 17 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
TOTAL CALL 1,426 98,915 +436
24JUL26 49.00 P 0.00 0.00 0.00 0.08 +0.07 312 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.08 305 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.10 +0.09 282 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.11 +0.10 259 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.12 +0.11 235 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.13 +0.12 212 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.13 190 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.15 +0.14 167 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.16 +0.15 144 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.17 +0.16 121 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.18 +0.17 98 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.19 +0.17 73 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.20 +0.16 48 0 105 0
24JUL26 80.00 P 0.37 0.37 0.20 0.22 -0.01 18 40 100 +37
24JUL26 82.50 P 0.00 0.00 0.00 2.08 +0.16 30 0 30 0
24JUL26 85.00 P 0.00 0.00 0.00 4.69 +0.23 63 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 7.13 +0.26 80 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 9.63 +0.32 100 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 12.13 +0.32 119 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 14.63 +0.32 136 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 17.13 +0.32 153 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 19.63 +0.32 168 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 22.13 +0.33 184 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 24.63 +0.32 199 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 27.13 +0.32 213 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 29.63 +0.32 226 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.08 +0.07 156 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.08 153 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 +0.09 141 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.11 +0.10 130 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.12 +0.11 118 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.13 +0.12 106 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.13 95 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.15 +0.14 83 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.16 +0.15 72 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 +0.16 60 0 528 0
30JUL26 72.50 P 0.00 0.00 0.00 0.18 +0.17 49 0 1,248 0
30JUL26 75.00 P 0.00 0.00 0.00 0.19 +0.17 37 0 2,895 0
30JUL26 77.50 P 0.05 0.05 0.04 0.20 +0.13 24 42 4,062 0
30JUL26 80.00 P 0.50 0.56 0.50 0.46 0.00 15 32 3,490 -16
30JUL26 82.50 P 2.20 2.20 2.20 2.15 +0.06 18 1 2,260 -1
30JUL26 85.00 P 0.00 0.00 0.00 4.69 +0.23 32 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 7.13 +0.26 41 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 9.63 +0.32 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.13 +0.32 61 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.63 +0.32 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.27 +0.17 87 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.77 +0.16 96 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.13 +0.02 94 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.76 +0.15 112 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.13 +0.02 109 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.76 +0.15 126 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.03 -0.08 110 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.77 +0.17 141 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.27 +0.17 147 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.09 +0.08 144 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.10 +0.09 133 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.11 +0.10 122 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.12 +0.11 111 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.13 +0.12 100 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.14 +0.13 90 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.15 +0.14 78 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.16 +0.15 68 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.17 +0.16 57 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.18 +0.17 46 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.19 +0.17 34 0 0 0
31JUL26 77.50 P 0.06 0.06 0.06 0.20 +0.13 22 3 83 +3
31JUL26 80.00 P 0.57 0.57 0.55 0.53 +0.03 15 34 36 +34
31JUL26 82.50 P 0.00 0.00 0.00 2.18 +0.09 18 0 60 0
31JUL26 85.00 P 0.00 0.00 0.00 4.69 +0.23 31 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 7.13 +0.26 39 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 9.63 +0.32 49 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 12.13 +0.32 57 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 14.63 +0.27 66 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 17.27 +0.17 82 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 19.77 +0.16 91 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 22.20 +0.09 94 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 24.76 +0.15 106 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 27.19 +0.08 107 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 29.76 +0.15 119 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 +0.07 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.09 +0.08 71 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.10 +0.09 66 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 +0.10 60 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.12 +0.11 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.13 +0.12 49 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.14 +0.13 44 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 +0.14 39 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.16 +0.15 34 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.17 +0.15 28 0 689 0
28AUG26 72.50 P 0.00 0.00 0.00 0.18 +0.13 23 0 1,276 0
28AUG26 75.00 P 0.21 0.21 0.16 0.19 +0.03 17 212 2,518 +198
28AUG26 77.50 P 0.52 0.55 0.49 0.43 -0.06 15 431 2,878 +168
28AUG26 80.00 P 1.41 1.48 1.29 1.20 -0.02 15 70 2,330 +48
28AUG26 82.50 P 3.05 3.05 3.05 2.77 +0.05 16 1 1,007 +1
28AUG26 85.00 P 0.00 0.00 0.00 4.85 +0.10 19 0 1,002 0
28AUG26 87.50 P 0.00 0.00 0.00 7.13 +0.26 21 0 509 0
28AUG26 90.00 P 0.00 0.00 0.00 9.63 +0.32 26 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 12.13 +0.32 31 0 303 0
28AUG26 95.00 P 0.00 0.00 0.00 14.63 +0.27 35 0 0 0
28AUG26 97.50 P 17.21 17.28 17.21 17.46 +0.21 47 11 17 +11
28AUG26 100.00 P 19.72 19.72 19.71 19.77 +0.02 48 15 25 +15
28AUG26 102.50 P 0.00 0.00 0.00 22.36 +0.10 54 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.90 +0.16 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.37 +0.14 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.88 +0.16 66 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.38 +0.17 69 0 0 0
28AUG26 115.00 P 34.67 34.67 34.67 34.77 +0.06 70 5 35 +5
28AUG26 117.50 P 0.00 0.00 0.00 37.33 +0.12 75 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 0.08 +0.07 50 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 +0.08 49 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.09 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.10 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.12 +0.11 37 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 +0.12 33 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.13 29 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 +0.12 25 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.09 21 0 1,370 0
29SEP26 70.00 P 0.15 0.15 0.15 0.19 +0.02 17 49 3,857 -18
29SEP26 72.50 P 0.00 0.00 0.00 0.41 +0.02 16 0 2,276 0
29SEP26 75.00 P 0.71 0.74 0.70 0.84 +0.01 14 9 4,330 +3
29SEP26 77.50 P 1.50 1.63 1.50 1.60 -0.01 13 75 2,459 +1
29SEP26 80.00 P 3.05 3.10 3.05 2.88 +0.01 12 4 5,137 0
29SEP26 82.50 P 4.90 4.90 4.90 5.03 +0.30 13 30 1,920 0
29SEP26 85.00 P 0.00 0.00 0.00 7.26 +0.36 13 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 9.67 +0.17 14 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 12.13 +0.16 14 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 14.61 +0.16 13 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 16.80 +0.09 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 19.14 -0.06 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 21.80 +0.11 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 24.29 +0.12 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 26.75 +0.09 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 29.10 -0.05 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 31.59 -0.05 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 34.08 -0.05 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.75 +0.12 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.24 +0.12 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.70 +0.09 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 0.08 +0.07 42 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.09 +0.08 41 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.10 +0.09 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.11 +0.10 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.12 +0.11 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.13 +0.12 27 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.14 +0.11 24 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.15 +0.09 21 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.16 +0.03 17 0 267 0
29OCT26 70.00 P 0.26 0.26 0.26 0.27 -0.01 16 25 1,363 0
29OCT26 72.50 P 0.47 0.47 0.47 0.56 -0.01 15 1 603 0
29OCT26 75.00 P 0.97 0.97 0.97 1.08 -0.01 14 18 1,099 +18
29OCT26 77.50 P 1.85 1.85 1.85 1.92 -0.01 13 30 717 +30
29OCT26 80.00 P 0.00 0.00 0.00 3.20 +0.03 12 0 315 0
29OCT26 82.50 P 0.00 0.00 0.00 5.06 +0.20 12 0 771 0
29OCT26 85.00 P 7.20 7.20 7.20 7.41 +0.19 14 2 32 +2
29OCT26 87.50 P 0.00 0.00 0.00 9.75 +0.17 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.17 +0.16 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 14.63 +0.16 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.85 +0.13 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.32 +0.12 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.80 +0.11 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.31 +0.14 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.80 +0.14 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.29 +0.14 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.76 +0.12 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 0.08 +0.07 33 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 +0.08 32 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 +0.09 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.10 27 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.12 +0.11 24 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.11 22 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.09 19 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 +0.04 16 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.22 -0.01 15 0 2,089 0
30DEC26 70.00 P 0.00 0.00 0.00 0.45 0.00 15 0 3,482 0
30DEC26 72.50 P 0.74 0.74 0.74 0.87 +0.02 14 4 1,238 0
30DEC26 75.00 P 1.30 1.30 1.30 1.52 +0.05 14 3 9,746 +3
30DEC26 77.50 P 2.18 2.18 2.18 2.46 +0.08 14 2 5,177 0
30DEC26 80.00 P 3.50 3.50 3.50 3.75 +0.12 13 2 3,487 0
30DEC26 82.50 P 0.00 0.00 0.00 5.51 +0.28 13 0 1,392 0
30DEC26 85.00 P 0.00 0.00 0.00 7.60 +0.38 14 0 695 0
30DEC26 87.50 P 0.00 0.00 0.00 9.85 +0.19 14 0 241 0
30DEC26 90.00 P 0.00 0.00 0.00 12.22 +0.19 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 14.65 +0.17 15 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.88 +0.16 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 19.32 +0.11 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 21.81 +0.11 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.31 +0.12 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.80 +0.14 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.29 +0.14 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.76 +0.12 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.25 +0.12 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.75 +0.11 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.24 +0.11 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 0.08 +0.07 27 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.09 +0.08 26 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.10 +0.09 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.11 +0.10 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.09 20 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 +0.07 18 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 +0.09 17 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 +0.13 16 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.58 +0.16 16 0 593 0
30MAR27 70.00 P 0.00 0.00 0.00 0.91 +0.17 15 0 4,137 0
30MAR27 72.50 P 1.04 1.04 1.04 1.39 +0.16 15 10 558 +10
30MAR27 75.00 P 0.00 0.00 0.00 2.06 +0.13 14 0 1,492 0
30MAR27 77.50 P 0.00 0.00 0.00 2.94 +0.07 14 0 481 0
30MAR27 80.00 P 0.00 0.00 0.00 4.12 +0.02 13 0 441 0
30MAR27 82.50 P 0.00 0.00 0.00 5.59 -0.03 12 0 870 0
30MAR27 85.00 P 0.00 0.00 0.00 7.60 +0.14 12 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 9.89 +0.08 13 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 12.22 +0.11 13 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 14.65 +0.15 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.90 +0.16 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.37 +0.16 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.81 +0.11 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.31 +0.12 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.80 +0.12 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 29.29 +0.14 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.76 +0.12 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.25 +0.10 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.75 +0.11 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.24 +0.11 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 0.08 +0.07 23 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.09 +0.08 23 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.10 +0.09 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.11 +0.10 19 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.12 +0.09 17 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.07 16 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 +0.10 16 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.49 +0.15 16 0 193 0
29JUN27 67.50 P 0.00 0.00 0.00 0.82 +0.18 15 0 542 0
29JUN27 70.00 P 1.25 1.25 1.25 1.30 +0.19 15 10 534 0
29JUN27 72.50 P 1.90 1.90 1.85 1.95 +0.18 15 8 3,871 +7
29JUN27 75.00 P 0.00 0.00 0.00 2.77 +0.12 15 0 1,207 0
29JUN27 77.50 P 0.00 0.00 0.00 3.89 +0.13 15 0 493 0
29JUN27 80.00 P 0.00 0.00 0.00 5.22 +0.08 16 0 295 0
29JUN27 82.50 P 0.00 0.00 0.00 6.79 +0.03 16 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 8.67 +0.09 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 10.44 +0.09 15 0 0 0
29JUN27 90.00 P 12.84 12.84 12.84 12.61 +0.12 16 20 2 -20
29JUN27 92.50 P 0.00 0.00 0.00 14.89 +0.14 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.21 +0.10 16 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.46 +0.07 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.86 +0.11 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.31 +0.11 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.80 +0.12 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.29 +0.14 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.76 +0.12 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.25 +0.10 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.75 +0.11 0 0 0 0
TOTAL PUT 1,199 108,921 +539
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 6.540
30JUL26 4.50 C 0.00 0.00 0.00 2.06 -0.03 142 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.96 -0.03 134 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.86 -0.03 127 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.76 -0.03 120 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.66 -0.03 113 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.56 -0.03 107 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.31 -0.03 90 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.04 -0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.79 -0.05 0 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.55 -0.05 34 0 57 0
30JUL26 6.25 C 0.00 0.00 0.00 0.31 -0.05 27 0 49 0
30JUL26 6.50 C 0.16 0.16 0.16 0.12 -0.05 25 4 313 0
30JUL26 6.75 C 0.05 0.05 0.04 0.03 -0.03 25 4 173 +3
30JUL26 7.00 C 0.01 0.01 0.01 0.01 -0.01 31 220 679 +187
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 430 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 99 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 107 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 114 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.07 -0.03 66 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.97 -0.03 62 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.87 -0.03 59 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.77 -0.03 55 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.67 -0.03 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.57 -0.03 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.33 -0.03 46 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.06 -0.05 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.83 -0.04 30 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.61 -0.04 29 0 1,219 0
28AUG26 6.25 C 0.00 0.00 0.00 0.41 -0.03 27 0 72 0
28AUG26 6.50 C 0.26 0.27 0.26 0.27 -0.02 28 2 63 0
28AUG26 6.75 C 0.00 0.00 0.00 0.16 -0.02 28 0 215 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 424 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 835 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 670 0
28AUG26 7.75 C 0.02 0.02 0.02 0.01 -0.01 29 10 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,394 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.07 -0.03 61 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.97 -0.03 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.87 -0.03 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.78 -0.02 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 -0.02 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.58 -0.02 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.33 -0.03 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.08 -0.03 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.84 -0.03 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 -0.06 27 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.43 -0.03 28 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.03 28 0 190 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.02 27 0 28 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 265 0
29SEP26 7.25 C 0.09 0.09 0.09 0.05 -0.02 27 180 2,228 +180
29SEP26 7.50 C 0.07 0.07 0.07 0.03 -0.01 28 150 1,103 +150
29SEP26 7.75 C 0.05 0.05 0.05 0.02 0.00 29 55 503 +55
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 82 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.07 -0.03 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.97 -0.03 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.87 -0.03 50 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.78 -0.02 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.58 -0.02 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.33 -0.03 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.08 -0.03 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
29OCT26 6.25 C 0.46 0.46 0.46 0.45 -0.01 28 1 6 +1
29OCT26 6.50 C 0.00 0.00 0.00 0.30 -0.04 27 0 100 0
29OCT26 6.75 C 0.25 0.25 0.25 0.20 -0.03 27 1 303 +1
29OCT26 7.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 175 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 72 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 210 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.07 -0.03 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.87 -0.03 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.78 -0.02 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.68 -0.02 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 -0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.33 -0.03 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.09 -0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.84 -0.05 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.05 25 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.46 -0.07 24 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 -0.05 26 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.06 25 0 37 0
30DEC26 7.00 C 0.25 0.25 0.25 0.19 -0.06 26 15 205 -10
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.05 25 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.03 26 0 803 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 3,399 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.03 25 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.02 24 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.07 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.97 -0.03 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.87 -0.03 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.68 -0.02 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.58 -0.02 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.34 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 -0.06 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 -0.03 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 -0.03 27 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 -0.03 27 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 -0.03 26 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.25 -0.02 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.02 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.01 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.07 -0.03 35 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.87 -0.03 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.78 -0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.68 -0.02 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.59 -0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.36 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.17 -0.01 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.01 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.85 -0.01 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.01 27 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.61 -0.01 27 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.03 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 -0.02 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.01 27 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 -0.01 27 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 160 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 -0.01 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 28 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.01 27 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 490 0
TOTAL CALL 642 39,735 +567
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 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 29 0 557 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 126 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.02 27 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 669 0
30JUL26 7.25 P 0.00 0.00 0.00 0.71 +0.03 0 0 1,647 0
30JUL26 7.50 P 0.96 0.96 0.96 0.96 +0.02 0 1 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.21 +0.03 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.96 +0.01 0 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 45 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 66 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 526 0
28AUG26 6.25 P 0.10 0.10 0.10 0.10 0.00 27 30 517 +30
28AUG26 6.50 P 0.20 0.20 0.20 0.21 +0.01 28 25 717 +25
28AUG26 6.75 P 0.00 0.00 0.00 0.34 +0.01 27 0 272 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 +0.05 30 0 571 0
28AUG26 7.25 P 0.00 0.00 0.00 0.74 +0.02 29 0 114 0
28AUG26 7.50 P 0.99 0.99 0.99 0.97 +0.02 29 1 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.24 +0.04 41 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.48 +0.03 43 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.72 +0.03 44 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.97 +0.03 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.22 +0.03 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.46 +0.02 0 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 2.71 +0.01 0 0 95 0
28AUG26 9.50 P 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.96 +0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 25 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 27 0 343 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.02 26 0 1,137 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.02 26 0 1,036 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 900 0
29SEP26 6.75 P 0.00 0.00 0.00 0.60 +0.03 24 0 418 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 +0.04 30 0 4,786 0
29SEP26 7.25 P 1.01 1.01 1.00 1.07 +0.07 31 15 2,962 -10
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.02 0 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.47 +0.02 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.20 +0.02 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.44 +0.02 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.69 +0.02 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 2.94 +0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.18 +0.01 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 +0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.68 +0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.17 +0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.67 +0.02 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.17 +0.02 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.67 +0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.17 +0.02 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.67 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.16 +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 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 12 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 0.00 25 0 94 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 +0.01 26 0 45 0
29OCT26 6.25 P 0.30 0.30 0.30 0.33 +0.01 25 5 95 +5
29OCT26 6.50 P 0.00 0.00 0.00 0.47 +0.02 25 0 950 0
29OCT26 6.75 P 0.00 0.00 0.00 0.68 +0.07 28 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.88 +0.05 29 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.07 +0.04 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.20 +0.02 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.45 +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 0.01 -0.01 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.02 23 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.02 25 0 21 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 817 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.02 25 0 328 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 -0.02 25 0 476 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 -0.03 24 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 -0.02 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.03 24 0 523 0
30DEC26 7.00 P 0.00 0.00 0.00 0.92 +0.04 27 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.10 +0.03 25 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.29 +0.01 22 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.51 +0.01 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.74 +0.02 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.98 +0.02 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.22 +0.03 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 +0.01 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.94 +0.02 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.19 +0.02 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.68 +0.02 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.17 +0.01 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.67 +0.02 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.17 +0.02 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 25 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 0.00 25 0 54 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.01 25 0 245 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 81 0
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.02 25 0 639 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.02 25 0 396 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 +0.02 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.01 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.01 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.34 +0.01 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.55 +0.01 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.77 +0.01 20 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.00 +0.02 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.23 +0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.02 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.71 +0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.95 +0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.19 +0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 +0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.68 +0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.18 +0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.05 0.00 26 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.08 0.00 26 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.12 +0.01 27 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 24 0
29JUN27 5.25 P 0.00 0.00 0.00 0.20 +0.01 27 0 89 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.03 27 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.01 26 0 92 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 190 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 +0.01 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.74 +0.01 27 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.88 +0.01 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.05 0.00 26 0 64 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 +0.01 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.44 +0.01 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.64 +0.01 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.84 0.00 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.06 +0.02 26 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.28 +0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.50 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.73 +0.01 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 +0.02 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.45 +0.02 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
TOTAL PUT 77 36,542 +50
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$ 11.710
30JUL26 8.00 C 0.00 0.00 0.00 3.74 +0.09 139 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.49 +0.09 129 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.24 +0.09 119 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.00 +0.10 117 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.74 +0.09 101 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.50 +0.10 98 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.25 +0.10 89 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.97 +0.09 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.72 +0.09 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.22 +0.09 34 0 258 0
30JUL26 11.00 C 0.00 0.00 0.00 0.73 +0.07 27 0 458 0
30JUL26 11.50 C 0.00 0.00 0.00 0.33 +0.05 29 0 766 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 400 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 50 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.79 +0.12 76 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.54 +0.12 70 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.29 +0.12 65 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.05 +0.13 63 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.80 +0.12 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.55 +0.12 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.30 +0.12 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.05 +0.14 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.75 +0.08 26 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.29 +0.08 27 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 0.87 +0.04 27 0 65 0
28AUG26 11.50 C 0.54 0.56 0.54 0.54 +0.04 27 2 12 -1
28AUG26 12.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 171 0
28AUG26 12.50 C 0.17 0.17 0.17 0.15 +0.01 27 5 170 0
28AUG26 13.00 C 0.00 0.00 0.00 0.07 0.00 28 0 245 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 28 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 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 51 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 3.80 +0.12 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.55 +0.11 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 +0.12 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.06 +0.12 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.81 +0.11 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.57 +0.12 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.32 +0.11 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.08 +0.13 35 0 0 0
29SEP26 10.00 C 1.90 1.90 1.90 1.80 +0.08 27 1 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.37 +0.08 28 0 43 0
29SEP26 11.00 C 0.00 0.00 0.00 0.98 +0.06 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.05 27 0 689 0
29SEP26 12.00 C 0.42 0.42 0.42 0.44 +0.04 28 15 1,382 +15
29SEP26 12.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 668 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 1,485 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 628 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 31 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 36 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 41 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 46 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.80 +0.12 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.56 +0.12 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.31 +0.12 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.06 +0.11 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.82 +0.12 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.57 +0.11 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.33 +0.11 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.10 +0.14 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.81 +0.08 26 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.39 +0.07 27 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.04 +0.05 28 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.72 +0.04 27 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.49 +0.03 27 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 16 0
29OCT26 13.00 C 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.80 +0.11 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.56 +0.12 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.31 +0.11 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.07 +0.11 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.83 +0.11 35 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.59 +0.11 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.36 +0.10 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.14 +0.10 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.86 +0.05 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.47 +0.03 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 0.00 26 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 +0.01 26 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 0.00 26 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 0.00 26 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 0.00 26 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 26 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 28 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 3.81 +0.11 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.57 +0.11 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.33 +0.10 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.10 +0.10 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.88 +0.11 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.66 +0.10 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.46 +0.11 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.26 +0.11 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.06 +0.13 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.66 +0.06 26 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 +0.05 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 +0.04 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.04 27 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 +0.03 26 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 +0.03 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.02 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 0.00 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 +0.01 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 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 26 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 3.86 +0.10 33 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.64 +0.10 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.42 +0.10 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.21 +0.10 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.00 +0.11 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.79 +0.08 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.60 +0.08 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.41 +0.08 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.23 +0.10 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.85 +0.03 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.56 +0.02 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.31 +0.05 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.09 +0.02 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 0.87 +0.01 26 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 +0.01 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 0.00 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 0.00 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
TOTAL CALL 23 14,530 +14
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 307 0
30JUL26 9.75 P 0.01 0.01 0.01 0.01 0.00 63 5 152 -5
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 763 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,106 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 484 0
30JUL26 11.50 P 0.12 0.12 0.12 0.10 -0.06 27 10 464 0
30JUL26 12.00 P 0.00 0.00 0.00 0.38 -0.07 29 0 443 0
30JUL26 12.50 P 0.00 0.00 0.00 0.80 -0.09 28 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 1.29 -0.09 0 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.29 -0.09 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.79 -0.09 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.79 -0.09 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.29 -0.09 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.79 -0.09 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 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 188 0
28AUG26 11.00 P 0.15 0.15 0.15 0.14 -0.02 28 20 193 0
28AUG26 11.50 P 0.30 0.30 0.30 0.30 -0.04 27 30 308 0
28AUG26 12.00 P 0.56 0.56 0.56 0.56 -0.06 27 40 96 -19
28AUG26 12.50 P 0.00 0.00 0.00 0.91 -0.07 27 0 125 0
28AUG26 13.00 P 0.00 0.00 0.00 1.33 -0.08 27 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.80 -0.09 28 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.29 -0.09 0 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.79 -0.09 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.79 -0.09 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.29 -0.09 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.79 -0.09 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.29 -0.09 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.79 -0.09 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.29 -0.09 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.79 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 115 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 29 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 0.00 29 0 45 0
29SEP26 10.00 P 0.11 0.11 0.11 0.09 0.00 29 27 124 -27
29SEP26 10.50 P 0.19 0.19 0.19 0.18 -0.01 28 15 785 0
29SEP26 11.00 P 0.32 0.32 0.32 0.33 -0.03 28 3 336 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.54 -0.04 27 0 807 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 -0.05 28 0 1,740 0
29SEP26 12.50 P 1.21 1.21 1.21 1.19 -0.06 27 10 946 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 -0.07 28 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 -0.11 29 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.51 -0.12 29 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.00 -0.11 31 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.49 -0.11 33 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 -0.12 35 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.47 -0.12 35 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.97 -0.12 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.47 -0.11 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.96 -0.12 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.46 -0.12 45 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.96 -0.11 49 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 0.00 28 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 130 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.41 -0.04 27 0 34 0
29OCT26 11.50 P 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.91 -0.05 26 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.26 -0.05 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.65 -0.07 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.08 -0.10 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.53 -0.12 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.00 -0.12 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.49 -0.12 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.98 -0.12 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.47 -0.12 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.03 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.03 26 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.04 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.05 26 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 -0.04 27 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.76 -0.11 26 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.04 -0.10 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 -0.10 26 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.74 -0.10 26 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 2.15 -0.08 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.56 -0.11 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 -0.12 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.50 -0.12 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.98 -0.12 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 -0.12 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 -0.12 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.47 -0.11 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.96 -0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.46 -0.12 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.96 -0.11 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.18 -0.01 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 -0.02 26 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 121 0
30MAR27 10.50 P 0.51 0.51 0.51 0.49 -0.03 26 15 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.67 -0.04 26 0 39 0
30MAR27 11.50 P 0.00 0.00 0.00 0.94 -0.06 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.21 -0.01 26 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.48 -0.11 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.88 -0.06 26 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.20 -0.09 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.09 24 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.06 -0.11 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 -0.11 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.00 -0.11 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.48 -0.12 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.97 -0.12 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.47 -0.11 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.96 -0.12 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.46 -0.12 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.96 -0.11 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.10 -0.02 26 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 -0.02 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 4 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 -0.03 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 -0.04 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.05 27 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.64 -0.05 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.85 -0.04 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 1.09 -0.04 27 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.34 -0.07 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.64 -0.08 26 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.98 -0.08 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.32 -0.11 25 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.73 -0.09 26 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 3.13 -0.12 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.57 -0.12 25 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.04 -0.11 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.51 -0.12 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.99 -0.11 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.47 -0.11 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.97 -0.11 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.47 -0.11 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.96 -0.11 29 0 0 0
TOTAL PUT 175 14,463 -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$ 71.450
30JUL26 45.00 C 0.00 0.00 0.00 26.48 +0.10 92 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.48 +0.10 76 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.54 +0.16 130 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.56 +0.17 129 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.54 +0.15 118 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.56 +0.17 117 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.98 +0.09 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.49 +0.10 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.05 +0.16 74 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 11.49 +0.10 38 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 8.99 +0.09 0 0 50 0
30JUL26 65.00 C 0.00 0.00 0.00 6.50 +0.08 26 0 293 0
30JUL26 67.50 C 0.00 0.00 0.00 4.10 +0.08 27 0 194 0
30JUL26 70.00 C 2.12 2.12 2.00 2.07 -0.05 28 6 946 0
30JUL26 72.50 C 0.92 1.11 0.61 0.74 -0.11 27 533 1,417 +344
30JUL26 75.00 C 0.35 0.35 0.30 0.20 -0.06 28 11 1,065 -5
30JUL26 77.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 516 0
30JUL26 80.00 C 0.09 0.09 0.09 0.01 0.00 31 5 791 -5
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 259 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 384 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 53 0 307 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.59 +0.09 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 23.59 +0.09 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.60 +0.10 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.60 +0.10 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.11 +0.10 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.62 +0.09 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 14.05 -0.01 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.85 +0.22 36 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 9.34 +0.04 29 0 19 0
28AUG26 65.00 C 7.13 7.13 7.13 7.14 +0.01 29 2 343 -2
28AUG26 67.50 C 0.00 0.00 0.00 5.18 -0.04 29 0 379 0
28AUG26 70.00 C 0.00 0.00 0.00 3.55 +0.03 29 0 654 0
28AUG26 72.50 C 2.35 2.35 2.15 2.22 -0.09 28 3 673 +1
28AUG26 75.00 C 1.55 1.55 1.30 1.35 -0.08 29 8 449 +4
28AUG26 77.50 C 0.95 1.02 0.85 0.81 -0.08 29 10 479 +10
28AUG26 80.00 C 0.66 0.66 0.55 0.43 -0.06 29 4 325 +4
28AUG26 82.50 C 0.41 0.44 0.41 0.22 -0.04 29 51 837 +51
28AUG26 85.00 C 0.31 0.32 0.26 0.10 -0.03 29 49 328 +44
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 178 0
28AUG26 90.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 142 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 30.54 0.00 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.54 0.00 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.55 0.00 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.55 0.00 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.56 +0.01 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 25.55 -0.01 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.59 +0.03 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.59 +0.02 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.60 +0.03 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.60 +0.02 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.11 +0.01 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.65 +0.02 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.19 +0.13 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.89 +0.06 27 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 9.64 +0.05 28 0 204 0
29SEP26 65.00 C 7.52 7.52 7.52 7.57 -0.20 28 4 162 0
29SEP26 67.50 C 0.00 0.00 0.00 5.56 -0.01 26 0 391 0
29SEP26 70.00 C 0.00 0.00 0.00 4.08 -0.01 26 0 676 0
29SEP26 72.50 C 2.89 2.89 2.89 2.86 -0.04 27 15 384 +15
29SEP26 75.00 C 2.11 2.11 2.11 1.96 -0.08 27 8 1,131 +8
29SEP26 77.50 C 0.00 0.00 0.00 1.36 -0.04 28 0 1,230 0
29SEP26 80.00 C 1.11 1.11 1.11 0.86 -0.03 28 1 2,406 0
29SEP26 82.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 2,069 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 -0.02 28 0 225 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.02 28 0 103 0
29SEP26 90.00 C 0.31 0.31 0.31 0.10 -0.01 28 38 198 +38
29SEP26 92.50 C 0.00 0.00 0.00 0.06 0.00 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 24.59 +0.03 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 23.59 +0.02 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 22.60 +0.03 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.60 +0.02 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.11 +0.01 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 16.65 0.00 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.19 +0.13 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.01 +0.06 27 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 9.84 +0.04 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.86 +0.01 27 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 5.96 0.00 25 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 4.54 -0.01 26 0 68 0
29OCT26 72.50 C 0.00 0.00 0.00 3.36 -0.03 26 0 116 0
29OCT26 75.00 C 0.00 0.00 0.00 2.44 -0.09 26 0 237 0
29OCT26 77.50 C 0.00 0.00 0.00 1.80 -0.08 27 0 122 0
29OCT26 80.00 C 1.28 1.28 1.28 1.28 -0.03 27 15 97 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.87 -0.03 27 0 31 0
29OCT26 85.00 C 0.00 0.00 0.00 0.58 -0.02 27 0 15 0
29OCT26 87.50 C 0.60 0.60 0.56 0.38 -0.02 27 45 229 +45
29OCT26 90.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 8 0
29OCT26 92.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 9 0
30DEC26 42.00 C 0.00 0.00 0.00 29.54 0.00 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.55 0.00 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.55 0.00 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.56 +0.01 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 25.55 -0.01 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.59 +0.03 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.59 +0.02 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.60 +0.02 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.60 0.00 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.11 +0.01 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.88 +0.23 26 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 14.63 +0.35 27 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 12.46 +0.05 26 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 10.51 +0.37 26 0 311 0
30DEC26 65.00 C 0.00 0.00 0.00 8.73 +0.04 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 7.16 +0.04 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 5.61 +0.03 25 0 120 0
30DEC26 72.50 C 4.53 4.53 4.53 4.47 +0.02 25 5 41 +5
30DEC26 75.00 C 0.00 0.00 0.00 3.51 0.00 26 0 92 0
30DEC26 77.50 C 0.00 0.00 0.00 2.79 -0.08 26 0 110 0
30DEC26 80.00 C 0.00 0.00 0.00 2.16 -0.06 26 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 1.67 -0.01 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.24 -0.01 26 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 0.00 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.67 -0.01 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.47 -0.01 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 27.73 +0.18 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 26.75 +0.20 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 25.82 +0.26 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 24.87 +0.27 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.08 +0.42 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 23.14 +0.42 31 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 22.21 +0.41 30 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.93 +0.37 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.72 +0.35 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.60 +0.33 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.57 +0.28 27 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 11.62 +0.05 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.95 +0.03 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 8.45 +0.03 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 7.13 +0.15 26 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 5.81 -0.03 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 4.85 -0.03 25 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.06 -0.02 26 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 3.39 -0.01 26 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.77 0.00 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.22 -0.01 26 0 15 0
30MAR27 87.50 C 2.17 2.17 2.17 1.77 0.00 26 5 11 +5
30MAR27 90.00 C 0.00 0.00 0.00 1.42 0.00 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.08 -0.01 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 25.20 +0.27 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 24.44 +0.43 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 23.52 +0.43 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 22.61 +0.42 27 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.39 +0.41 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.25 +0.40 26 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 16.21 +0.38 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.25 +0.29 25 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 12.44 +0.12 24 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 10.92 +0.13 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 9.51 +0.13 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 8.25 +0.12 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 7.14 +0.13 25 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.11 +0.11 25 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 5.23 +0.12 26 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 4.46 +0.10 26 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 3.75 +0.09 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.19 +0.06 26 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 2.68 -0.02 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.35 +0.05 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 1.93 +0.07 26 0 198 0
29JUN27 95.00 C 0.00 0.00 0.00 1.61 +0.07 26 0 2 0
TOTAL CALL 818 26,178 +577
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 767 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 743 0
30JUL26 65.00 P 0.08 0.08 0.07 0.02 -0.01 30 5 764 -5
30JUL26 67.50 P 0.18 0.18 0.17 0.12 -0.06 28 16 1,105 -16
30JUL26 70.00 P 0.64 0.69 0.51 0.60 -0.14 28 345 651 +12
30JUL26 72.50 P 1.31 2.05 1.31 1.77 -0.18 28 175 376 +143
30JUL26 75.00 P 0.00 0.00 0.00 3.70 -0.16 27 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 6.06 -0.11 28 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 8.55 -0.10 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.05 -0.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.55 -0.47 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.13 -0.39 74 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.63 -0.40 82 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.12 -0.41 89 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.62 -0.41 96 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 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 37 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 528 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 247 0
28AUG26 60.00 P 0.14 0.15 0.14 0.07 -0.03 29 6 672 +5
28AUG26 62.50 P 0.25 0.25 0.25 0.21 -0.05 29 4 667 0
28AUG26 65.00 P 0.57 0.57 0.50 0.50 -0.10 29 33 583 -18
28AUG26 67.50 P 0.96 0.96 0.96 1.05 -0.08 29 4 260 0
28AUG26 70.00 P 1.85 1.85 1.82 1.96 -0.08 30 7 481 +7
28AUG26 72.50 P 0.00 0.00 0.00 3.24 -0.14 30 0 257 0
28AUG26 75.00 P 0.00 0.00 0.00 4.75 -0.18 29 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 6.66 -0.17 29 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 8.81 -0.15 29 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.13 -0.13 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.56 -0.49 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.44 -0.08 48 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.90 -0.13 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.41 -0.12 57 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.91 -0.12 61 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 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 39 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 34 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 0.00 28 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 417 0
29SEP26 57.50 P 0.24 0.24 0.22 0.13 -0.02 28 23 429 +8
29SEP26 60.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 415 0
29SEP26 62.50 P 0.00 0.00 0.00 0.62 -0.06 28 0 256 0
29SEP26 65.00 P 0.00 0.00 0.00 1.16 -0.07 28 0 468 0
29SEP26 67.50 P 0.00 0.00 0.00 1.93 -0.10 28 0 262 0
29SEP26 70.00 P 3.10 3.10 2.89 3.01 -0.12 28 9 511 -1
29SEP26 72.50 P 0.00 0.00 0.00 4.37 -0.13 29 0 348 0
29SEP26 75.00 P 0.00 0.00 0.00 6.04 -0.13 29 0 158 0
29SEP26 77.50 P 0.00 0.00 0.00 7.70 -0.12 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 9.73 -0.12 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 11.92 -0.12 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.53 -0.23 33 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 16.88 -0.31 35 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.29 -0.38 36 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.72 -0.47 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.34 -0.32 44 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 0.00 27 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 27 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 72 0
29OCT26 55.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.26 -0.03 27 0 75 0
29OCT26 60.00 P 0.00 0.00 0.00 0.52 -0.05 27 0 47 0
29OCT26 62.50 P 0.00 0.00 0.00 0.93 -0.07 27 0 59 0
29OCT26 65.00 P 1.50 1.50 1.50 1.54 -0.08 27 1 33 -1
29OCT26 67.50 P 0.00 0.00 0.00 2.40 -0.06 27 0 211 0
29OCT26 70.00 P 0.00 0.00 0.00 3.51 -0.09 27 0 178 0
29OCT26 72.50 P 0.00 0.00 0.00 4.87 -0.12 28 0 38 0
29OCT26 75.00 P 0.00 0.00 0.00 6.48 -0.13 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 8.08 -0.13 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 10.05 -0.12 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.50 +0.22 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.73 -0.21 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.06 -0.26 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 19.41 -0.35 33 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 21.81 -0.44 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 24.34 -0.35 38 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 0.01 -0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 0.00 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 0.00 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 -0.01 26 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.60 -0.03 26 0 178 0
30DEC26 60.00 P 1.09 1.09 1.09 1.00 -0.03 26 10 435 +1
30DEC26 62.50 P 0.00 0.00 0.00 1.55 -0.05 26 0 206 0
30DEC26 65.00 P 2.13 2.13 2.13 2.28 0.00 27 1 190 0
30DEC26 67.50 P 0.00 0.00 0.00 3.20 +0.02 27 0 70 0
30DEC26 70.00 P 0.00 0.00 0.00 4.37 +0.02 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 5.74 -0.07 27 0 66 0
30DEC26 75.00 P 0.00 0.00 0.00 7.26 -0.14 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.79 -0.10 26 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 10.66 -0.09 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 12.95 +0.19 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.10 -0.22 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.31 -0.29 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.62 -0.35 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.95 -0.44 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.34 -0.43 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.05 0.00 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.01 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.20 0.00 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 -0.02 26 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.71 -0.02 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 1.09 -0.04 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.61 -0.04 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 0.00 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.06 +0.03 26 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 4.04 -0.05 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 5.22 -0.06 26 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 6.61 -0.04 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.17 -0.04 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.57 -0.10 26 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 11.58 +0.14 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.51 -0.25 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.56 -0.28 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.71 -0.31 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.93 -0.37 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.18 -0.43 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.50 -0.44 29 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 +0.02 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.18 +0.02 26 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.67 +0.03 26 0 48 0
29JUN27 60.00 P 2.48 2.48 2.48 2.31 +0.03 27 40 60 +40
29JUN27 62.50 P 0.00 0.00 0.00 3.08 +0.03 27 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 4.00 +0.04 27 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 5.04 +0.03 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 6.26 +0.04 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 7.63 +0.03 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.11 +0.02 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 10.75 +0.02 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 12.52 0.00 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.38 -0.01 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 16.40 -0.01 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.48 -0.02 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.58 -0.11 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.74 -0.22 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.95 -0.34 29 0 0 0
TOTAL PUT 679 20,021 +175
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$ 47.860
30JUL26 34.00 C 0.00 0.00 0.00 13.88 +0.04 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.88 +0.03 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.88 +0.03 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.88 +0.03 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.88 +0.03 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.89 +0.04 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.89 +0.04 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.89 +0.04 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.89 +0.04 33 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 4.89 +0.04 27 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.90 +0.03 27 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 2.93 +0.02 26 0 123 0
30JUL26 46.00 C 0.00 0.00 0.00 2.03 -0.01 26 0 227 0
30JUL26 47.00 C 1.04 1.04 1.00 1.26 -0.03 26 4 231 0
30JUL26 48.00 C 0.00 0.00 0.00 0.67 -0.06 25 0 285 0
30JUL26 49.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 157 0
30JUL26 50.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 192 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 28 0 212 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.96 +0.03 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.97 +0.04 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.97 +0.04 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.97 +0.03 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.98 +0.04 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.99 -0.09 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.01 +0.04 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.04 +0.03 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.09 +0.02 27 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.18 +0.01 27 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.33 +0.01 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.53 0.00 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 2.82 -0.01 27 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 2.13 -0.08 26 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.62 -0.06 26 0 87 0
28AUG26 49.00 C 0.00 0.00 0.00 1.20 -0.07 26 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 0.88 -0.05 27 0 406 0
28AUG26 52.50 C 0.38 0.38 0.38 0.36 -0.01 27 1 350 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -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 0.00 28 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 48 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 20.98 +0.04 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.98 +0.03 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.99 +0.04 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.99 +0.03 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.00 +0.04 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.00 +0.03 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.01 +0.04 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.01 +0.03 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.02 +0.04 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.02 +0.03 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.03 -0.19 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.05 -0.05 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.07 -0.01 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.12 +0.03 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.18 +0.02 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.28 +0.01 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.43 +0.01 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.01 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 3.89 0.00 26 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 3.12 -0.06 24 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.55 -0.04 25 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 2.05 -0.05 25 0 183 0
29SEP26 49.00 C 1.62 1.62 1.62 1.62 -0.06 25 13 310 +13
29SEP26 50.00 C 0.00 0.00 0.00 1.27 -0.07 25 0 157 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.01 26 0 118 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 -0.01 26 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 14.01 +0.03 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.02 +0.04 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.03 -0.08 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.04 -0.18 24 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.05 -0.06 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.11 -0.09 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.17 +0.02 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.26 +0.01 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.40 +0.01 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.58 +0.01 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 4.81 -0.01 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 4.11 -0.01 25 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.38 -0.09 24 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 2.83 -0.08 24 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.35 -0.07 24 0 45 0
29OCT26 49.00 C 0.00 0.00 0.00 1.92 -0.08 24 0 30 0
29OCT26 50.00 C 1.54 1.54 1.54 1.58 -0.09 24 15 32 +2
29OCT26 52.50 C 0.00 0.00 0.00 0.94 -0.02 25 0 3 0
29OCT26 55.00 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
29OCT26 57.50 C 0.38 0.38 0.38 0.25 -0.02 25 15 15 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.12 -0.01 25 0 30 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.99 +0.03 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.00 +0.04 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.00 +0.03 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.01 -0.10 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.01 -0.16 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.02 -0.19 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.03 -0.23 20 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.04 -0.27 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.09 -0.29 20 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.20 -0.28 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.40 -0.20 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.57 +0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.77 0.00 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.02 0.00 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.33 0.00 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.68 -0.01 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.07 -0.02 23 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.02 23 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 3.05 -0.02 23 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.57 -0.08 23 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.21 -0.07 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 -0.02 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.03 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 -0.02 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.02 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 14.24 -0.23 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.32 -0.21 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.41 -0.19 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.41 -0.24 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.59 -0.35 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.76 -0.31 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.87 -0.38 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.23 +0.02 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.49 +0.02 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.80 +0.02 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.13 +0.01 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.52 +0.01 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 4.95 +0.01 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.42 +0.01 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 3.89 -0.05 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.46 -0.05 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.07 -0.04 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.22 -0.06 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.61 0.00 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 0.00 24 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.75 0.00 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 0.00 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.21 0.00 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 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 14.62 +0.03 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.74 +0.03 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.87 +0.03 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.03 +0.03 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.21 +0.03 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.42 +0.03 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.66 +0.02 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.93 +0.03 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.24 +0.02 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.57 +0.02 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 6.75 -0.19 22 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 6.16 +0.01 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.63 +0.01 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.12 +0.01 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.66 +0.01 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.22 +0.01 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.81 +0.01 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 0.00 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.23 +0.01 23 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 1.67 0.00 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 1.26 0.00 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.97 0.00 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.69 -0.02 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.50 0.00 24 0 0 0
TOTAL CALL 48 6,674 +30
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 99 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 161 0
30JUL26 43.00 P 0.03 0.03 0.03 0.01 0.00 32 3 571 -3
30JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 346 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 207 0
30JUL26 46.00 P 0.00 0.00 0.00 0.15 -0.04 26 0 133 0
30JUL26 47.00 P 0.51 0.51 0.51 0.39 -0.06 26 15 152 +15
30JUL26 48.00 P 0.91 0.91 0.91 0.82 -0.05 26 1 123 -1
30JUL26 49.00 P 0.00 0.00 0.00 1.43 -0.08 26 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 2.24 -0.07 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 4.64 -0.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.14 -0.04 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.64 -0.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.14 -0.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.64 -0.05 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.14 -0.04 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.02 +0.34 157 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.35 +0.17 151 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.85 +0.17 162 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.35 +0.17 172 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 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 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 28 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 26 0
28AUG26 42.00 P 0.18 0.18 0.18 0.11 -0.01 27 1 71 -1
28AUG26 43.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 122 0
28AUG26 44.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 175 0
28AUG26 45.00 P 0.60 0.60 0.60 0.56 -0.02 27 23 216 +23
28AUG26 46.00 P 0.86 0.86 0.86 0.85 -0.01 27 4 323 +4
28AUG26 47.00 P 0.00 0.00 0.00 1.23 -0.01 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 1.72 -0.01 28 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 2.24 -0.08 27 0 10 0
28AUG26 50.00 P 3.30 3.30 3.30 2.99 +0.03 29 1 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.87 -0.06 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 7.17 -0.05 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.86 +0.18 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.14 -0.04 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.64 -0.05 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.14 -0.04 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.02 +0.34 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.35 +0.17 75 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.85 +0.17 80 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.35 +0.17 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 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 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 26 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 27 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 65 0
29SEP26 41.00 P 0.31 0.31 0.31 0.22 -0.02 26 20 116 +20
29SEP26 42.00 P 0.40 0.42 0.40 0.35 -0.02 26 30 115 +30
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.03 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 -0.03 26 0 215 0
29SEP26 45.00 P 0.00 0.00 0.00 1.06 0.00 26 0 116 0
29SEP26 46.00 P 1.48 1.48 1.45 1.43 0.00 26 26 263 -26
29SEP26 47.00 P 1.95 1.95 1.95 1.88 +0.01 26 9 268 +9
29SEP26 48.00 P 0.00 0.00 0.00 2.40 +0.01 27 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 3.00 0.00 27 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 3.56 -0.05 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.44 -0.05 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.59 -0.05 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.21 +0.23 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.70 +0.33 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.20 +0.40 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.66 +0.30 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.02 +0.23 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.35 +0.07 45 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.85 +0.09 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.35 +0.10 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.03 -0.01 25 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 0.09 -0.01 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.72 -0.03 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 0.98 -0.03 25 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.30 -0.01 25 0 131 0
29OCT26 46.00 P 0.00 0.00 0.00 1.70 +0.01 25 0 56 0
29OCT26 47.00 P 0.00 0.00 0.00 2.16 +0.02 25 0 10 0
29OCT26 48.00 P 0.00 0.00 0.00 2.68 +0.02 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.27 +0.01 26 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.80 -0.15 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.63 -0.05 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.72 -0.05 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.29 +0.23 31 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.74 +0.33 35 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 15.20 +0.39 39 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.66 +0.30 42 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.10 +0.30 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 -0.01 24 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 0.06 -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 0.15 -0.01 24 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.44 -0.03 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.61 -0.03 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.82 -0.03 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 1.06 -0.02 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.37 0.00 24 0 39 0
30DEC26 45.00 P 1.74 1.74 1.74 1.73 +0.02 24 1 390 0
30DEC26 46.00 P 0.00 0.00 0.00 2.13 +0.02 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.61 +0.03 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 3.12 +0.02 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.59 -0.17 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 4.22 -0.06 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.95 -0.06 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.95 -0.06 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.43 +0.23 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.80 +0.25 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.20 +0.28 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.66 +0.30 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.10 +0.30 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.35 +0.07 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.85 +0.08 36 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.35 +0.10 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 0.00 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.46 -0.01 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.59 -0.01 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.97 +0.01 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.21 +0.01 23 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.48 -0.01 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.81 0.00 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.21 +0.03 23 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.61 +0.02 23 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 3.10 +0.05 23 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 3.59 +0.01 23 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 4.17 +0.02 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.76 -0.03 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.42 -0.04 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.31 -0.04 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.70 +0.23 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.96 +0.30 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.29 +0.32 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.70 +0.23 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.10 +0.14 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.35 -0.03 29 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.85 -0.01 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.35 +0.01 33 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 0.34 -0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.45 -0.01 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.58 -0.01 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.74 -0.01 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.95 -0.01 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.18 -0.02 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.43 -0.02 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.74 -0.02 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 2.06 -0.02 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.44 -0.02 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.84 -0.02 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.30 -0.02 24 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 3.77 -0.03 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.30 -0.03 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.87 -0.02 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.46 -0.03 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.12 -0.03 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.99 -0.03 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.71 -0.36 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.96 +0.08 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.29 +0.16 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.70 +0.23 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.10 +0.14 29 0 0 0
TOTAL PUT 134 7,600 +70
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$ 27.800
24JUL26 17.00 C 0.00 0.00 0.00 10.80 +0.33 0 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 10.30 +0.34 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 9.80 +0.31 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 9.30 +0.33 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.80 +0.33 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 8.30 +0.33 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.80 +0.33 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.80 +0.33 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.80 +0.34 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.80 +0.33 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.80 +0.33 0 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 2.80 +0.32 0 0 60 0
24JUL26 26.00 C 1.91 2.06 1.83 1.81 +0.26 43 85 159 +5
24JUL26 27.00 C 0.84 1.30 0.84 0.87 +0.13 39 76 148 +15
24JUL26 28.00 C 0.29 0.59 0.29 0.31 +0.02 48 95 152 -14
24JUL26 29.00 C 0.10 0.20 0.08 0.11 +0.01 58 56 207 -5
24JUL26 30.00 C 0.00 0.00 0.00 0.04 +0.01 67 0 80 0
24JUL26 31.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 133 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.89 +0.39 202 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.39 +0.39 192 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.93 +0.46 197 0 156 0
30JUL26 17.50 C 0.00 0.00 0.00 10.39 +0.40 173 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.97 +0.48 188 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.39 +0.42 154 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.89 +0.42 146 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.49 +0.51 163 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.89 +0.42 129 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.98 +0.51 133 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.98 +0.51 115 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.82 +0.34 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.82 +0.32 41 0 69 0
30JUL26 25.00 C 0.00 0.00 0.00 2.85 +0.28 43 0 105 0
30JUL26 26.00 C 0.00 0.00 0.00 1.92 +0.20 40 0 383 0
30JUL26 27.00 C 1.05 1.46 1.05 1.13 +0.06 39 122 2,286 -46
30JUL26 28.00 C 0.59 0.85 0.59 0.58 +0.03 40 169 1,689 -16
30JUL26 29.00 C 0.29 0.50 0.29 0.29 +0.01 43 220 1,815 -6
30JUL26 30.00 C 0.11 0.23 0.11 0.14 +0.01 46 151 2,354 +8
30JUL26 31.00 C 0.11 0.11 0.06 0.07 +0.02 50 47 1,377 -28
30JUL26 32.00 C 0.05 0.05 0.03 0.03 +0.01 51 60 1,802 -54
30JUL26 33.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 1,468 0
30JUL26 34.00 C 0.01 0.01 0.01 0.01 0.00 59 115 1,426 +115
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,124 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 795 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 109 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 115 0 657 0
31JUL26 17.00 C 0.00 0.00 0.00 10.94 +0.41 188 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 10.44 +0.41 178 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 9.97 +0.44 177 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 9.44 +0.40 160 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 8.95 +0.41 154 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 8.49 +0.45 153 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 7.95 +0.41 136 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 6.98 +0.44 125 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 5.98 +0.44 108 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 4.93 +0.43 84 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 3.84 +0.31 49 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 2.90 +0.29 49 0 30 0
31JUL26 26.00 C 2.06 2.06 2.06 1.96 +0.20 42 15 105 +15
31JUL26 27.00 C 1.43 1.43 1.25 1.23 +0.16 43 17 48 +16
31JUL26 28.00 C 0.80 0.80 0.77 0.65 +0.05 42 11 70 +11
31JUL26 29.00 C 0.35 0.46 0.34 0.35 +0.03 45 78 79 +73
31JUL26 30.00 C 0.20 0.22 0.20 0.17 +0.01 46 8 12 +7
31JUL26 31.00 C 0.11 0.11 0.11 0.08 0.00 48 10 23 +10
31JUL26 32.00 C 0.07 0.07 0.07 0.04 0.00 51 15 17 +15
31JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.99 +0.42 94 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 10.49 +0.41 90 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.97 +0.38 82 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.50 +0.41 81 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.95 +0.35 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.52 +0.48 74 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.99 +0.45 67 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.02 +0.43 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.99 +0.36 50 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.11 +0.42 51 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.09 +0.24 41 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 3.27 +0.23 41 0 620 0
28AUG26 26.00 C 2.68 2.70 2.68 2.57 +0.14 42 18 388 -18
28AUG26 27.00 C 1.93 2.08 1.93 1.92 +0.13 41 34 428 +1
28AUG26 28.00 C 1.60 1.60 1.53 1.42 +0.10 41 9 1,630 0
28AUG26 29.00 C 0.95 1.26 0.95 1.04 +0.06 42 114 1,705 +32
28AUG26 30.00 C 0.73 0.93 0.73 0.78 +0.06 44 305 1,406 +47
28AUG26 31.00 C 0.48 0.71 0.48 0.55 +0.02 44 161 925 +31
28AUG26 32.00 C 0.50 0.50 0.44 0.40 +0.01 45 47 1,380 -27
28AUG26 33.00 C 0.36 0.36 0.30 0.29 0.00 46 76 1,115 +24
28AUG26 34.00 C 0.22 0.23 0.22 0.21 0.00 47 105 1,430 +15
28AUG26 35.00 C 0.18 0.18 0.18 0.16 0.00 49 2 1,089 +2
28AUG26 36.00 C 0.16 0.16 0.16 0.12 0.00 50 23 2,343 -23
28AUG26 37.00 C 0.00 0.00 0.00 0.09 0.00 51 0 692 0
28AUG26 38.00 C 0.00 0.00 0.00 0.07 0.00 52 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.05 0.00 53 0 77 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 0.00 54 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 0.00 55 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 0.00 55 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 294 0
29SEP26 14.50 C 0.00 0.00 0.00 13.51 +0.39 87 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.01 +0.45 83 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.51 +0.45 78 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.00 +0.43 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.52 +0.44 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.03 +0.44 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.54 +0.39 66 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.07 +0.41 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.59 +0.41 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.10 +0.41 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.61 +0.39 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.10 +0.37 53 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.18 +0.38 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.26 +0.36 48 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.39 +0.41 46 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.44 +0.27 41 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.70 +0.24 41 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.01 +0.18 40 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 2.40 +0.12 39 0 3,987 0
29SEP26 28.00 C 1.92 2.16 1.92 1.95 +0.11 40 49 6,149 +40
29SEP26 29.00 C 1.67 1.67 1.67 1.56 +0.09 41 1 1,716 -1
29SEP26 30.00 C 1.22 1.39 1.22 1.23 +0.07 41 264 5,561 +109
29SEP26 31.00 C 1.08 1.08 1.07 0.98 +0.07 42 55 1,484 0
29SEP26 32.00 C 0.74 0.88 0.74 0.78 +0.05 43 48 1,888 +11
29SEP26 33.00 C 0.59 0.62 0.59 0.61 +0.04 43 62 4,489 +60
29SEP26 34.00 C 0.47 0.47 0.47 0.49 +0.05 44 34 2,264 -34
29SEP26 35.00 C 0.40 0.40 0.40 0.39 +0.04 45 100 2,654 -100
29SEP26 36.00 C 0.29 0.35 0.29 0.32 +0.05 46 200 4,100 0
29SEP26 37.00 C 0.27 0.27 0.27 0.26 +0.05 47 100 963 +16
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.04 47 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 +0.04 48 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.04 49 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 +0.03 51 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.03 52 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.02 53 0 354 0
29OCT26 17.00 C 0.00 0.00 0.00 11.08 +0.41 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.59 +0.40 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.10 +0.39 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.62 +0.39 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.15 +0.40 55 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.68 +0.40 54 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.10 +0.28 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.29 +0.38 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.41 +0.36 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.57 +0.41 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.76 +0.35 44 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.96 +0.24 41 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.33 +0.17 41 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 2.78 +0.16 41 0 508 0
29OCT26 28.00 C 2.45 2.45 2.45 2.29 +0.13 41 15 962 0
29OCT26 29.00 C 0.00 0.00 0.00 1.88 +0.11 41 0 1,108 0
29OCT26 30.00 C 1.74 1.74 1.59 1.54 +0.10 41 20 1,128 +3
29OCT26 31.00 C 0.00 0.00 0.00 1.25 +0.09 41 0 131 0
29OCT26 32.00 C 0.00 0.00 0.00 1.00 +0.06 41 0 245 0
29OCT26 33.00 C 0.00 0.00 0.00 0.79 +0.03 41 0 269 0
29OCT26 34.00 C 0.00 0.00 0.00 0.63 +0.02 41 0 324 0
29OCT26 35.00 C 0.00 0.00 0.00 0.50 +0.01 41 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.39 0.00 41 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.31 0.00 42 0 230 0
29OCT26 38.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.18 -0.02 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 185 0
29OCT26 41.00 C 0.22 0.22 0.22 0.11 -0.02 42 3 103 +3
29OCT26 42.00 C 0.21 0.21 0.21 0.09 -0.02 42 3 7 +3
30DEC26 16.00 C 0.00 0.00 0.00 12.08 +0.37 57 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.60 +0.37 56 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.13 +0.38 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.64 +0.36 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.20 +0.39 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.74 +0.39 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.27 +0.38 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.82 +0.38 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.37 +0.37 47 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 7.51 +0.35 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 6.69 +0.38 44 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 5.90 +0.36 43 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.16 +0.25 41 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.47 +0.23 40 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 3.87 +0.19 40 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.35 +0.16 40 0 1,597 0
30DEC26 28.00 C 2.65 2.65 2.65 2.87 +0.12 40 5 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.48 +0.13 40 0 576 0
30DEC26 30.00 C 0.00 0.00 0.00 2.14 +0.11 40 0 659 0
30DEC26 31.00 C 1.95 1.95 1.95 1.84 +0.09 40 197 662 +142
30DEC26 32.00 C 0.00 0.00 0.00 1.59 +0.12 41 0 880 0
30DEC26 33.00 C 0.00 0.00 0.00 1.37 +0.12 41 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.16 +0.12 41 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 0.99 +0.11 41 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 0.83 +0.10 41 0 166 0
30DEC26 37.00 C 0.00 0.00 0.00 0.71 +0.09 41 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 +0.08 41 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 +0.07 41 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 +0.08 42 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 +0.07 42 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 0.30 +0.06 42 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 7 0
30DEC26 44.00 C 0.34 0.34 0.34 0.22 +0.05 42 10 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 +0.04 42 0 185 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 90 0
30DEC26 48.00 C 0.21 0.21 0.21 0.11 +0.03 42 1 372 0
30MAR27 16.00 C 0.00 0.00 0.00 12.18 +0.38 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 11.72 +0.44 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.27 +0.44 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.82 +0.38 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.38 +0.43 45 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.94 +0.42 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.43 +0.34 42 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.00 +0.32 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.69 +0.41 43 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.91 +0.41 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.17 +0.40 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.44 +0.35 41 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.78 +0.37 40 0 331 0
30MAR27 25.00 C 0.00 0.00 0.00 5.18 +0.33 40 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 4.62 +0.27 40 0 681 0
30MAR27 27.00 C 3.95 4.14 3.95 4.07 +0.20 39 30 502 +27
30MAR27 28.00 C 3.76 3.76 3.76 3.62 +0.14 39 30 1,069 +30
30MAR27 29.00 C 0.00 0.00 0.00 3.22 +0.11 39 0 278 0
30MAR27 30.00 C 0.00 0.00 0.00 2.87 +0.11 39 0 275 0
30MAR27 31.00 C 0.00 0.00 0.00 2.55 +0.11 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.28 +0.11 40 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 2.03 +0.10 40 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 1.80 +0.08 40 0 352 0
30MAR27 35.00 C 0.00 0.00 0.00 1.60 +0.06 40 0 618 0
30MAR27 36.00 C 0.00 0.00 0.00 1.39 +0.02 40 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.24 +0.01 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 69 0
30MAR27 39.00 C 1.08 1.08 1.08 0.96 -0.08 40 100 123 +91
30MAR27 40.00 C 0.00 0.00 0.00 0.85 -0.05 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.74 -0.08 40 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.65 -0.09 40 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.58 -0.09 41 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.50 -0.11 40 0 157 0
29JUN27 17.00 C 0.00 0.00 0.00 11.55 +0.43 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.12 +0.42 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.70 +0.42 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.28 +0.41 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.88 +0.41 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.48 +0.40 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.09 +0.39 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.35 +0.38 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 7.64 +0.36 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 6.97 +0.35 40 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.35 +0.31 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.68 +0.19 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.24 +0.28 39 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 4.67 +0.14 38 0 11 0
29JUN27 28.00 C 4.42 4.42 4.42 4.25 +0.17 38 4 34 +4
29JUN27 29.00 C 0.00 0.00 0.00 3.85 +0.11 39 0 130 0
29JUN27 30.00 C 0.00 0.00 0.00 3.50 +0.10 39 0 165 0
29JUN27 31.00 C 0.00 0.00 0.00 3.18 +0.09 39 0 103 0
29JUN27 32.00 C 0.00 0.00 0.00 2.89 +0.12 39 0 124 0
29JUN27 33.00 C 0.00 0.00 0.00 2.62 +0.11 39 0 121 0
29JUN27 34.00 C 0.00 0.00 0.00 2.39 +0.11 40 0 21 0
29JUN27 35.00 C 0.00 0.00 0.00 2.18 +0.10 40 0 26 0
29JUN27 36.00 C 0.00 0.00 0.00 1.98 +0.05 40 0 53 0
29JUN27 37.00 C 0.00 0.00 0.00 1.79 +0.03 40 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 1.62 +0.02 40 0 42 0
29JUN27 39.00 C 0.00 0.00 0.00 1.47 -0.01 40 0 114 0
29JUN27 40.00 C 0.00 0.00 0.00 1.33 -0.04 40 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.20 -0.05 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.09 -0.11 40 0 118 0
29JUN27 43.00 C 1.10 1.10 1.10 0.96 -0.16 40 15 50 +15
TOTAL CALL 3,590 115,050 +624
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 120 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 57 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 81 0
24JUL26 26.00 P 0.03 0.03 0.03 0.01 -0.07 47 45 150 -45
24JUL26 27.00 P 0.24 0.24 0.13 0.10 -0.19 45 25 323 -21
24JUL26 28.00 P 0.32 0.46 0.32 0.54 -0.28 52 30 192 -1
24JUL26 29.00 P 1.50 1.50 1.04 1.33 -0.29 63 55 142 +20
24JUL26 30.00 P 0.00 0.00 0.00 2.26 -0.34 75 0 202 0
24JUL26 31.00 P 0.00 0.00 0.00 3.25 -0.29 94 0 0 -25
24JUL26 32.00 P 0.00 0.00 0.00 4.25 -0.29 115 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.25 -0.32 135 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.25 -0.30 153 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.25 -0.32 171 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.25 -0.29 187 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.25 -0.32 203 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 10.25 -0.29 219 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 11.25 -0.32 233 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 12.25 -0.29 248 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 13.25 -0.29 262 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 151 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 143 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 136 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 128 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,817 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,337 0
30JUL26 23.00 P 0.01 0.01 0.01 0.01 0.00 58 10 1,400 -10
30JUL26 24.00 P 0.03 0.03 0.03 0.01 -0.02 46 2 2,850 -2
30JUL26 25.00 P 0.08 0.08 0.05 0.04 -0.06 45 12 2,288 -5
30JUL26 26.00 P 0.27 0.27 0.10 0.13 -0.11 43 50 2,788 -31
30JUL26 27.00 P 0.40 0.40 0.30 0.36 -0.18 42 66 4,035 +11
30JUL26 28.00 P 0.71 0.80 0.60 0.81 -0.25 43 154 2,419 +9
30JUL26 29.00 P 1.47 1.47 1.47 1.46 -0.36 42 1 3,029 -1
30JUL26 30.00 P 2.22 2.22 2.22 2.36 -0.29 50 6 2,916 0
30JUL26 31.00 P 0.00 0.00 0.00 3.25 -0.32 48 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 4.25 -0.30 59 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 5.25 -0.32 69 0 0 -2
30JUL26 34.00 P 0.00 0.00 0.00 6.25 -0.30 79 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 7.25 -0.32 88 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.25 -0.29 97 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.25 -0.32 104 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.25 -0.29 112 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.25 -0.32 120 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.25 -0.29 127 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.25 -0.29 134 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.20 -0.34 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.20 -0.34 0 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
31JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
31JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
31JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.02 52 0 3 0
31JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.05 48 0 0 0
31JUL26 26.00 P 0.14 0.14 0.14 0.19 -0.09 46 12 52 -12
31JUL26 27.00 P 0.44 0.44 0.36 0.42 -0.16 44 5 32 +2
31JUL26 28.00 P 0.71 0.80 0.69 0.88 -0.22 44 112 97 +97
31JUL26 29.00 P 1.44 1.44 1.35 1.52 -0.31 44 17 42 +16
31JUL26 30.00 P 0.00 0.00 0.00 2.43 -0.25 53 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 3.27 -0.33 49 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 4.25 -0.31 56 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 5.25 -0.32 66 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 6.25 -0.30 74 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 7.25 -0.32 83 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 8.25 -0.29 91 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 9.25 -0.32 99 0 0 0
31JUL26 38.00 P 0.00 0.00 0.00 10.25 -0.29 106 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 11.25 -0.32 113 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 442 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 371 0
28AUG26 22.00 P 0.08 0.08 0.08 0.07 -0.01 44 5 302 -5
28AUG26 23.00 P 0.00 0.00 0.00 0.13 -0.04 43 0 2,086 0
28AUG26 24.00 P 0.25 0.26 0.23 0.25 -0.06 43 113 1,559 +71
28AUG26 25.00 P 0.45 0.45 0.38 0.43 -0.09 42 81 2,285 +14
28AUG26 26.00 P 0.65 0.69 0.62 0.69 -0.12 42 134 1,214 +41
28AUG26 27.00 P 1.00 1.08 0.99 1.08 -0.14 42 73 3,313 -32
28AUG26 28.00 P 1.52 1.52 1.44 1.58 -0.18 42 12 2,957 -4
28AUG26 29.00 P 2.06 2.06 2.00 2.19 -0.23 43 30 2,049 0
28AUG26 30.00 P 0.00 0.00 0.00 2.93 -0.23 45 0 734 0
28AUG26 31.00 P 0.00 0.00 0.00 3.70 -0.21 45 0 549 0
28AUG26 32.00 P 0.00 0.00 0.00 4.56 -0.36 47 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 5.46 -0.25 48 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.25 -0.43 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.30 -0.33 49 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 8.26 -0.33 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.25 -0.32 53 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.25 -0.31 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.25 -0.32 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.25 -0.32 64 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 13.25 -0.29 68 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.20 -0.34 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.20 -0.34 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 421 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 214 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 585 0
29SEP26 19.50 P 0.07 0.07 0.07 0.04 0.00 42 50 893 +50
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 42 0 4,325 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 1,704 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 2,342 0
29SEP26 23.00 P 0.33 0.33 0.33 0.33 -0.04 41 60 2,206 -60
29SEP26 24.00 P 0.00 0.00 0.00 0.52 -0.06 41 0 7,601 0
29SEP26 25.00 P 0.71 0.76 0.71 0.76 -0.10 41 6 5,085 +4
29SEP26 26.00 P 1.16 1.16 1.01 1.11 -0.10 41 111 2,994 +36
29SEP26 27.00 P 1.57 1.57 1.42 1.52 -0.14 41 131 7,047 +23
29SEP26 28.00 P 2.07 2.07 1.97 2.02 -0.18 41 58 3,056 +15
29SEP26 29.00 P 0.00 0.00 0.00 2.65 -0.16 42 0 1,785 0
29SEP26 30.00 P 0.00 0.00 0.00 3.33 -0.19 42 0 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 4.09 -0.21 43 0 1,849 0
29SEP26 32.00 P 4.90 4.90 4.90 4.85 -0.25 43 1 1,022 -1
29SEP26 33.00 P 0.00 0.00 0.00 5.62 -0.37 42 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 6.47 -0.41 41 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.39 -0.34 42 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 8.27 -0.39 39 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 9.25 -0.35 41 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 10.29 -0.27 47 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 11.26 -0.31 48 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.25 -0.32 50 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.25 -0.29 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.21 -0.33 50 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.20 -0.34 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.20 -0.34 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.20 -0.34 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.20 -0.34 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.20 -0.34 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.20 -0.34 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 11 0
29OCT26 19.00 P 0.13 0.13 0.13 0.10 -0.02 43 3 68 0
29OCT26 19.50 P 0.15 0.15 0.15 0.13 -0.02 43 3 603 +3
29OCT26 20.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.27 -0.04 42 0 315 0
29OCT26 22.00 P 0.38 0.38 0.38 0.40 -0.04 42 10 240 +10
29OCT26 23.00 P 0.52 0.52 0.52 0.58 -0.06 41 5 290 +5
29OCT26 24.00 P 0.00 0.00 0.00 0.82 -0.08 41 0 165 0
29OCT26 25.00 P 0.00 0.00 0.00 1.12 -0.10 40 0 298 0
29OCT26 26.00 P 1.48 1.48 1.48 1.48 -0.12 40 15 845 0
29OCT26 27.00 P 1.94 1.94 1.94 1.92 -0.14 40 15 843 0
29OCT26 28.00 P 0.00 0.00 0.00 2.45 -0.13 40 0 1,243 0
29OCT26 29.00 P 0.00 0.00 0.00 3.04 -0.17 40 0 1,206 0
29OCT26 30.00 P 0.00 0.00 0.00 3.70 -0.17 40 0 240 0
29OCT26 31.00 P 0.00 0.00 0.00 4.42 -0.23 40 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 5.10 -0.37 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.93 -0.39 39 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.77 -0.39 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.64 -0.35 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.51 -0.37 38 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.42 -0.39 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.34 -0.40 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.28 -0.40 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.25 -0.39 32 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 13.30 -0.30 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.29 -0.27 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 42 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 244 0
30DEC26 17.50 P 0.18 0.18 0.18 0.12 -0.01 42 15 138 +15
30DEC26 18.00 P 0.21 0.21 0.20 0.15 -0.01 41 105 166 +41
30DEC26 18.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.02 41 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.03 41 0 455 0
30DEC26 21.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 999 0
30DEC26 22.00 P 0.00 0.00 0.00 0.72 -0.06 41 0 723 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.07 40 0 1,508 0
30DEC26 24.00 P 1.20 1.20 1.20 1.24 -0.09 40 15 765 0
30DEC26 25.00 P 0.00 0.00 0.00 1.60 -0.10 40 0 2,852 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 -0.12 40 0 3,083 0
30DEC26 27.00 P 2.45 2.45 2.40 2.52 -0.12 40 5 2,438 -3
30DEC26 28.00 P 0.00 0.00 0.00 3.06 -0.13 40 0 1,005 0
30DEC26 29.00 P 0.00 0.00 0.00 3.62 -0.12 40 0 942 0
30DEC26 30.00 P 0.00 0.00 0.00 4.26 -0.16 40 0 650 0
30DEC26 31.00 P 0.00 0.00 0.00 4.95 -0.17 40 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.70 -0.15 40 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 6.43 -0.39 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.25 -0.39 41 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 8.09 -0.39 41 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 8.95 -0.40 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.83 -0.34 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.72 -0.36 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.62 -0.38 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.55 -0.38 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.48 -0.39 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.43 -0.38 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.37 -0.40 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.32 -0.41 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.28 -0.41 40 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.25 -0.40 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.24 -0.37 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.20 -0.39 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.02 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 +0.03 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 +0.03 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 +0.03 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 +0.03 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 +0.03 40 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.64 +0.02 40 0 641 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 0.00 40 0 805 0
30MAR27 22.00 P 0.00 0.00 0.00 1.08 -0.05 39 0 650 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.07 39 0 1,422 0
30MAR27 24.00 P 0.00 0.00 0.00 1.70 -0.09 39 0 1,071 0
30MAR27 25.00 P 0.00 0.00 0.00 2.11 -0.09 39 0 960 0
30MAR27 26.00 P 2.47 2.47 2.47 2.54 -0.12 39 95 1,943 +95
30MAR27 27.00 P 3.09 3.09 3.00 3.04 -0.13 39 271 1,227 +271
30MAR27 28.00 P 3.49 3.49 3.49 3.60 -0.13 39 90 639 +90
30MAR27 29.00 P 0.00 0.00 0.00 4.20 -0.16 39 0 457 0
30MAR27 30.00 P 0.00 0.00 0.00 4.72 -0.31 38 0 222 0
30MAR27 31.00 P 0.00 0.00 0.00 5.52 -0.19 40 0 49 0
30MAR27 32.00 P 0.00 0.00 0.00 6.36 -0.11 41 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.92 -0.33 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.70 -0.34 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.50 -0.36 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.33 -0.38 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.18 -0.38 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.04 -0.39 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.92 -0.40 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.82 -0.34 41 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.72 -0.35 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.63 -0.42 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.57 -0.35 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.50 -0.36 41 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 0.43 -0.03 39 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.59 -0.03 39 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.69 -0.04 39 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.79 -0.05 39 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.90 -0.05 39 0 408 0
29JUN27 21.00 P 0.00 0.00 0.00 1.14 -0.06 39 0 137 0
29JUN27 22.00 P 0.00 0.00 0.00 1.42 -0.06 39 0 717 0
29JUN27 23.00 P 0.00 0.00 0.00 1.74 -0.07 39 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 -0.10 39 0 871 0
29JUN27 25.00 P 0.00 0.00 0.00 2.53 -0.11 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.99 -0.13 38 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.51 -0.13 39 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 4.06 -0.14 39 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.66 -0.15 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.31 -0.15 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 5.97 -0.17 39 0 34 0
29JUN27 32.00 P 0.00 0.00 0.00 6.55 -0.30 38 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 7.32 -0.32 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 -0.33 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.87 -0.42 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.74 -0.28 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.50 -0.35 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.35 -0.36 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.20 -0.36 40 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.08 -0.28 40 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.95 -0.39 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.85 -0.38 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.75 -0.40 40 0 0 0
TOTAL PUT 2,114 144,635 +679
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 77.500
30JUL26 50.00 C 0.00 0.00 0.00 27.53 +0.74 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 25.03 +0.74 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.54 +0.75 80 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.04 +0.75 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.54 +0.75 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 15.04 +0.74 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.54 +0.74 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 10.04 +0.74 0 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 7.55 +0.75 26 0 41 0
30JUL26 72.50 C 0.00 0.00 0.00 5.05 +0.73 17 0 253 0
30JUL26 75.00 C 0.00 0.00 0.00 2.58 +0.58 13 0 426 0
30JUL26 77.50 C 0.56 0.78 0.56 0.83 +0.26 17 51 406 +11
30JUL26 80.00 C 0.08 0.08 0.08 0.14 +0.05 18 10 312 +10
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.65 +0.75 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.16 +0.75 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.67 +0.75 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.17 +0.74 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.68 +0.74 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.06 +0.62 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.70 +0.75 20 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.04 +0.58 0 0 35 0
28AUG26 70.00 C 7.16 7.16 7.16 7.58 +0.58 0 15 94 -15
28AUG26 72.50 C 0.00 0.00 0.00 5.21 +0.68 0 0 101 0
28AUG26 75.00 C 2.97 2.97 2.97 3.22 +0.62 15 2 115 0
28AUG26 77.50 C 0.00 0.00 0.00 1.65 +0.43 15 0 290 0
28AUG26 80.00 C 0.00 0.00 0.00 0.70 +0.23 15 0 259 0
28AUG26 82.50 C 0.22 0.23 0.22 0.25 +0.11 16 6 133 +6
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.03 16 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.66 +0.75 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.66 +0.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.66 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.67 +0.75 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.18 +0.75 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.68 +0.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.19 +0.74 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.70 +0.74 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.21 +0.74 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.72 +0.74 16 0 61 0
29SEP26 67.50 C 9.79 9.79 9.79 10.23 +0.73 13 15 56 +15
29SEP26 70.00 C 7.37 7.37 7.37 7.79 +0.71 15 10 61 +10
29SEP26 72.50 C 0.00 0.00 0.00 5.44 +0.75 14 0 48 0
29SEP26 75.00 C 0.00 0.00 0.00 3.43 +0.55 14 0 124 0
29SEP26 77.50 C 0.00 0.00 0.00 1.92 +0.35 14 0 565 0
29SEP26 80.00 C 0.00 0.00 0.00 0.96 +0.21 14 0 215 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 +0.13 15 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 +0.04 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.02 15 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 27.67 +0.75 31 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.18 +0.75 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.69 +0.75 27 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.19 +0.74 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.70 +0.74 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.21 +0.74 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.72 +0.74 13 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.25 +0.73 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.79 +0.64 12 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.60 +0.72 14 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 3.69 +0.54 13 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 2.25 +0.36 14 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 1.27 +0.24 14 0 26 0
29OCT26 82.50 C 0.00 0.00 0.00 0.69 +0.14 14 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.33 +0.08 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.14 +0.04 14 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.06 +0.02 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.66 +0.74 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.67 +0.75 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.67 +0.75 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.18 +0.75 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.69 +0.75 20 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.20 +0.75 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.70 +0.74 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.22 +0.74 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.78 +0.72 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.25 +0.73 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.98 +0.65 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.99 +0.54 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.30 +0.45 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.93 +0.36 13 0 147 0
30DEC26 80.00 C 1.63 1.63 1.63 1.88 +0.25 13 2 75 +2
30DEC26 82.50 C 0.00 0.00 0.00 1.15 +0.17 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 +0.11 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 +0.06 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.20 +0.04 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 +0.02 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.88 +0.74 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.43 +0.74 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.99 +0.75 15 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.54 +0.74 13 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.11 +0.74 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.70 +0.73 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.35 +0.72 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.76 +0.67 8 0 6 0
30MAR27 70.00 C 0.00 0.00 0.00 8.71 +0.62 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.86 +0.58 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.22 +0.50 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.86 +0.43 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.75 +0.35 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.89 +0.26 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.27 +0.21 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.82 +0.15 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.51 +0.10 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.31 +0.06 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 +0.04 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 +0.03 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.24 +0.74 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.81 +0.74 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.39 +0.74 13 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.97 +0.74 13 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.57 +0.73 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.20 +1.16 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.91 +0.68 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.35 +0.60 9 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.37 +0.56 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.55 +0.49 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.93 +0.39 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.57 +0.34 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.42 +0.28 12 0 20 0
29JUN27 82.50 C 1.73 1.73 1.73 2.49 +0.21 13 12 24 +12
29JUN27 85.00 C 0.00 0.00 0.00 1.77 +0.14 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.22 +0.09 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.83 +0.06 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.55 +0.04 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.36 +0.03 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 +0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 +0.01 13 0 0 0
TOTAL CALL 123 5,716 +51
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 271 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 352 0
30JUL26 75.00 P 0.28 0.28 0.28 0.11 -0.15 18 40 439 +40
30JUL26 77.50 P 1.18 1.18 1.18 0.83 -0.50 18 30 196 -30
30JUL26 80.00 P 0.00 0.00 0.00 2.59 -0.71 18 0 26 0
30JUL26 82.50 P 0.00 0.00 0.00 5.00 -0.75 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 7.50 -0.75 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.00 -0.75 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.50 -0.75 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.43 -0.52 89 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.93 -0.52 99 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.43 -0.52 108 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.93 -0.52 116 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 142 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 162 0
28AUG26 72.50 P 0.23 0.23 0.23 0.16 -0.04 16 2 375 +1
28AUG26 75.00 P 0.77 0.77 0.65 0.58 -0.14 16 41 259 +39
28AUG26 77.50 P 0.00 0.00 0.00 1.51 -0.34 16 0 144 0
28AUG26 80.00 P 3.36 3.36 3.31 3.11 -0.43 17 30 135 +16
28AUG26 82.50 P 0.00 0.00 0.00 5.10 -0.67 16 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.65 -0.60 22 0 71 0
28AUG26 87.50 P 0.00 0.00 0.00 10.15 -0.60 27 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 12.50 -1.15 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.43 -0.71 44 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.93 -0.71 48 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.43 -0.72 53 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.93 -0.72 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.05 15 0 352 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 -0.14 15 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 1.07 -0.27 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 2.20 -0.42 15 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.82 -0.57 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.70 -0.65 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.96 -0.70 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.36 -0.73 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.83 -1.10 15 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.76 -0.65 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.25 -0.65 34 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.74 -0.64 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.23 -0.64 40 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 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.08 -0.02 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.23 -0.08 14 0 126 0
29OCT26 72.50 P 0.00 0.00 0.00 0.60 -0.16 14 0 16 0
29OCT26 75.00 P 0.00 0.00 0.00 1.31 -0.26 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.43 -0.42 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.02 -0.54 15 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 5.82 -0.63 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.02 -0.69 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.39 -0.72 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.83 -1.11 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.77 -0.64 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.26 -0.64 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.75 -0.63 33 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.23 -0.64 35 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 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.02 -0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.02 14 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.06 14 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 -0.12 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 0.91 -0.20 14 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.69 -0.30 14 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 2.83 -0.40 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.34 -0.53 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.22 -0.62 15 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.14 -0.67 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.44 -0.71 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.85 -1.09 14 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.77 -0.64 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.26 -0.64 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.75 -0.63 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.24 -0.63 29 0 0 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 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.02 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.02 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 -0.06 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.74 -0.11 13 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 1.32 -0.16 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.15 -0.26 14 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 3.30 -0.34 14 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 4.76 -0.45 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.53 -0.55 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.59 -0.62 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.54 -0.67 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.89 -1.12 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.79 -0.74 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.34 -0.75 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.90 -0.71 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.37 -0.67 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 -0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 -0.05 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 -0.07 13 0 31 0
29JUN27 67.50 P 0.00 0.00 0.00 0.52 -0.13 13 0 39 0
29JUN27 70.00 P 0.00 0.00 0.00 0.94 -0.18 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.55 -0.26 13 0 8 0
29JUN27 75.00 P 0.00 0.00 0.00 2.40 -0.36 13 0 42 0
29JUN27 77.50 P 0.00 0.00 0.00 3.55 -0.44 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.97 -0.53 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.69 -0.61 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.68 -0.68 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.59 -0.70 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.91 -1.14 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.79 -0.76 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.34 -0.76 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.90 -0.73 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.40 -0.64 24 0 0 0
TOTAL PUT 143 5,088 +66
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$ 47.980
30JUL26 35.00 C 0.00 0.00 0.00 13.00 +0.01 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.00 +0.01 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.00 +0.01 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.00 +0.01 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.01 +0.02 53 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 8.01 +0.02 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.01 +0.02 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.01 +0.02 33 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 5.01 +0.02 27 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 4.01 +0.01 21 0 2,358 0
30JUL26 45.00 C 2.87 2.87 2.87 3.04 +0.01 25 2 2,623 -2
30JUL26 46.00 C 0.00 0.00 0.00 2.11 -0.01 24 0 2,316 0
30JUL26 47.00 C 1.27 1.28 1.27 1.28 -0.02 23 10 2,747 -10
30JUL26 48.00 C 0.65 0.68 0.65 0.69 -0.04 24 41 1,791 +10
30JUL26 49.00 C 0.29 0.30 0.29 0.31 -0.04 24 33 1,532 +2
30JUL26 50.00 C 0.09 0.09 0.09 0.12 -0.02 24 15 1,680 -15
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,117 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.09 +0.02 36 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.09 +0.02 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.10 +0.03 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.11 0.00 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.10 +0.02 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.11 +0.02 24 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.13 +0.02 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.16 +0.01 24 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 5.22 +0.01 24 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.33 0.00 24 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.49 -0.01 24 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 2.76 +0.02 24 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.05 -0.08 23 0 1,446 0
28AUG26 48.00 C 0.00 0.00 0.00 1.52 -0.03 23 0 1,541 0
28AUG26 49.00 C 0.98 0.98 0.98 1.07 -0.03 23 40 1,166 +40
28AUG26 50.00 C 0.76 0.76 0.76 0.74 -0.02 24 60 1,101 +59
28AUG26 52.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 875 0
28AUG26 55.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 622 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 25 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 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.09 -0.11 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.09 -0.07 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.10 -0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.11 -0.11 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.13 -0.10 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.28 +0.01 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.34 0.00 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.43 -0.01 24 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 5.56 -0.02 24 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 4.74 -0.03 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 3.99 -0.03 24 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.30 0.00 24 0 1,239 0
29SEP26 47.00 C 0.00 0.00 0.00 2.68 -0.01 24 0 1,509 0
29SEP26 48.00 C 2.13 2.13 1.97 2.13 -0.05 24 60 2,035 0
29SEP26 49.00 C 1.67 1.68 1.60 1.67 -0.03 24 63 1,242 +23
29SEP26 50.00 C 1.25 1.29 1.25 1.29 -0.03 24 52 800 +52
29SEP26 52.50 C 0.63 0.63 0.62 0.63 -0.03 24 100 1,891 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 4,086 0
29SEP26 57.50 C 0.00 0.00 0.00 0.12 -0.02 24 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 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 13.15 -0.13 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.19 -0.12 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.21 -0.14 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.26 -0.13 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.34 -0.11 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.40 -0.06 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.56 -0.01 24 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 6.70 0.00 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 5.88 -0.01 24 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 5.10 -0.02 24 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.39 -0.02 24 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 3.76 -0.01 24 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 3.17 -0.01 24 0 330 0
29OCT26 48.00 C 2.59 2.61 2.59 2.57 -0.03 24 60 257 0
29OCT26 49.00 C 2.10 2.10 2.10 2.15 -0.03 24 13 219 0
29OCT26 50.00 C 0.00 0.00 0.00 1.74 -0.03 24 0 112 0
29OCT26 52.50 C 1.00 1.00 1.00 0.98 -0.04 24 2 104 +2
29OCT26 55.00 C 0.56 0.56 0.56 0.52 -0.05 24 20 197 0
29OCT26 57.50 C 0.00 0.00 0.00 0.27 -0.02 24 0 13 0
29OCT26 60.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 8 0
29OCT26 62.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 30 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 0.01 0.00 24 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.39 -0.17 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.45 -0.17 14 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.50 -0.09 19 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.62 -0.06 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.71 -0.19 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.86 -0.07 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.09 -0.01 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.29 -0.02 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.54 -0.02 25 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 5.83 -0.02 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.16 -0.03 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.55 -0.03 25 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 3.98 -0.04 24 0 1,234 0
30DEC26 48.00 C 3.26 3.26 3.26 3.38 -0.06 24 30 1,819 +30
30DEC26 49.00 C 0.00 0.00 0.00 2.92 -0.05 24 0 434 0
30DEC26 50.00 C 2.53 2.53 2.53 2.53 -0.01 24 30 883 -30
30DEC26 52.50 C 1.68 1.68 1.68 1.68 -0.04 24 20 1,382 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.02 24 0 555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.05 24 0 654 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.03 25 0 257 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.02 25 0 214 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 13.59 -0.20 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.65 -0.21 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.76 -0.08 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.87 -0.17 25 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.02 -0.16 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.17 -0.09 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.40 +0.02 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.62 -0.01 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.91 0.00 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.24 -0.01 25 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.61 -0.01 25 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.04 -0.01 25 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.49 -0.01 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.05 -0.01 25 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 +0.01 25 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.20 -0.01 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.35 -0.01 25 0 393 0
30MAR27 55.00 C 1.62 1.62 1.62 1.67 -0.02 25 1 247 -1
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.01 25 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.81 -0.01 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.55 -0.01 25 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.01 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 0.00 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 0.00 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.70 -0.18 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.83 -0.17 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.95 -0.18 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.13 -0.08 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.31 -0.12 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.56 -0.06 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.82 0.00 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.11 -0.01 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.46 -0.01 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 6.84 -0.02 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.33 +0.02 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.78 +0.01 25 0 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 5.27 +0.01 25 0 17 0
29JUN27 48.00 C 4.60 4.60 4.60 4.85 0.00 26 15 103 +15
29JUN27 49.00 C 0.00 0.00 0.00 4.42 +0.01 26 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 4.01 0.00 26 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.12 -0.01 26 0 191 0
29JUN27 55.00 C 0.00 0.00 0.00 2.34 -0.08 25 0 117 0
29JUN27 57.50 C 0.00 0.00 0.00 1.75 -0.09 25 0 177 0
29JUN27 60.00 C 0.00 0.00 0.00 1.35 0.00 25 0 525 0
29JUN27 62.50 C 1.01 1.01 1.01 1.03 -0.02 25 1 220 +1
29JUN27 65.00 C 0.77 0.77 0.77 0.77 -0.01 25 1 38 +1
29JUN27 67.50 C 0.00 0.00 0.00 0.56 -0.02 25 0 9 0
29JUN27 70.00 C 0.00 0.00 0.00 0.41 -0.01 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.30 -0.01 25 0 0 0
TOTAL CALL 669 62,925 +177
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 678 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,077 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5,738 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 2,682 0
30JUL26 46.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 3,360 0
30JUL26 47.00 P 0.32 0.32 0.32 0.30 -0.04 24 1 2,140 0
30JUL26 48.00 P 0.88 0.88 0.76 0.72 -0.05 25 53 1,759 -49
30JUL26 49.00 P 0.00 0.00 0.00 1.30 -0.08 24 0 2,385 0
30JUL26 50.00 P 0.00 0.00 0.00 2.12 -0.04 24 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 4.52 -0.02 0 0 378 0
30JUL26 55.00 P 0.00 0.00 0.00 7.02 -0.02 0 0 168 0
30JUL26 57.50 P 0.00 0.00 0.00 9.61 +0.07 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.11 -0.03 86 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.59 -0.12 95 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.09 -0.12 106 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.59 -0.12 117 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.09 -0.12 128 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.58 -0.13 135 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.08 -0.13 144 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 0.01 -0.01 24 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 0.00 25 0 718 0
28AUG26 42.00 P 0.12 0.12 0.12 0.06 -0.01 24 10 423 +10
28AUG26 43.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 552 0
28AUG26 44.00 P 0.00 0.00 0.00 0.22 -0.02 24 0 1,421 0
28AUG26 45.00 P 0.50 0.50 0.42 0.39 -0.02 24 3 1,344 +2
28AUG26 46.00 P 0.74 0.74 0.65 0.65 -0.03 24 24 1,979 +16
28AUG26 47.00 P 1.00 1.00 0.98 0.98 -0.03 24 10 1,327 -6
28AUG26 48.00 P 1.46 1.46 1.40 1.43 -0.03 24 100 758 +60
28AUG26 49.00 P 0.00 0.00 0.00 1.95 -0.06 23 0 960 0
28AUG26 50.00 P 0.00 0.00 0.00 2.60 -0.16 23 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 4.66 -0.03 24 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 7.03 -0.02 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.61 +0.07 37 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.11 -0.07 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.59 -0.12 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.09 -0.12 54 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.59 -0.12 60 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.09 -0.12 65 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.58 -0.13 69 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 27 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.03 24 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 -0.03 24 0 1,410 0
29SEP26 44.00 P 0.00 0.00 0.00 0.53 -0.05 24 0 1,050 0
29SEP26 45.00 P 0.00 0.00 0.00 0.78 -0.05 24 0 7,891 0
29SEP26 46.00 P 1.18 1.18 1.18 1.10 -0.05 24 20 4,699 0
29SEP26 47.00 P 1.60 1.60 1.49 1.49 -0.03 24 29 1,842 -29
29SEP26 48.00 P 1.98 1.98 1.94 1.94 -0.07 24 41 2,442 +19
29SEP26 49.00 P 0.00 0.00 0.00 2.47 -0.05 24 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 3.09 -0.07 24 0 1,000 0
29SEP26 52.50 P 0.00 0.00 0.00 4.94 -0.06 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 7.13 -0.04 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 9.69 +0.10 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.20 +0.02 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.70 -0.01 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.20 -0.01 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.70 -0.01 51 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.19 -0.02 55 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.69 -0.02 59 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.19 -0.02 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 0.00 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 0.00 24 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.26 -0.02 24 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 128 0
29OCT26 43.00 P 0.00 0.00 0.00 0.57 -0.03 24 0 261 0
29OCT26 44.00 P 0.00 0.00 0.00 0.80 -0.04 24 0 515 0
29OCT26 45.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 153 0
29OCT26 46.00 P 0.00 0.00 0.00 1.44 -0.05 24 0 230 0
29OCT26 47.00 P 1.85 1.85 1.85 1.85 -0.04 24 2 209 -2
29OCT26 48.00 P 2.31 2.31 2.31 2.31 -0.05 24 3 63 +3
29OCT26 49.00 P 0.00 0.00 0.00 2.84 -0.04 24 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 3.41 -0.10 24 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 5.19 -0.05 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.27 -0.03 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.74 +0.11 29 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.21 +0.03 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.70 -0.01 37 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.20 -0.01 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.70 -0.01 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.20 -0.01 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.07 0.00 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.45 -0.02 25 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.60 -0.04 25 0 453 0
30DEC26 42.00 P 0.91 0.91 0.91 0.80 -0.03 25 4 895 +4
30DEC26 43.00 P 0.00 0.00 0.00 1.05 -0.04 25 0 853 0
30DEC26 44.00 P 0.00 0.00 0.00 1.34 -0.04 25 0 556 0
30DEC26 45.00 P 0.00 0.00 0.00 1.67 -0.04 25 0 689 0
30DEC26 46.00 P 2.18 2.18 2.18 2.06 -0.06 25 30 949 0
30DEC26 47.00 P 2.58 2.58 2.58 2.50 -0.07 25 8 2,006 +8
30DEC26 48.00 P 3.07 3.11 2.95 2.99 -0.05 25 73 1,882 +30
30DEC26 49.00 P 0.00 0.00 0.00 3.53 -0.05 25 0 305 0
30DEC26 50.00 P 0.00 0.00 0.00 4.16 +0.07 26 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 5.70 -0.06 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.62 -0.05 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.96 +0.10 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.22 +0.04 28 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 14.70 -0.01 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.20 -0.01 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.71 0.00 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.20 -0.01 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.71 0.00 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.20 -0.01 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.48 -0.01 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.61 -0.01 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.77 0.00 25 0 517 0
30MAR27 40.00 P 0.00 0.00 0.00 0.96 -0.02 24 0 551 0
30MAR27 41.00 P 0.00 0.00 0.00 1.27 -0.02 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.53 -0.04 25 0 652 0
30MAR27 43.00 P 0.00 0.00 0.00 1.84 -0.02 25 0 809 0
30MAR27 44.00 P 0.00 0.00 0.00 2.18 -0.06 25 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 2.57 -0.05 25 0 244 0
30MAR27 46.00 P 0.00 0.00 0.00 3.00 -0.03 24 0 377 0
30MAR27 47.00 P 0.00 0.00 0.00 3.48 -0.05 24 0 405 0
30MAR27 48.00 P 0.00 0.00 0.00 3.99 -0.05 24 0 116 0
30MAR27 49.00 P 0.00 0.00 0.00 4.54 -0.06 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 5.24 -0.03 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 6.90 -0.03 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.73 -0.06 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.78 +0.04 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.93 +0.01 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.22 +0.02 25 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.50 +0.10 25 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.90 +0.16 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.31 +0.10 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.74 +0.03 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.21 0.00 30 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.47 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.60 -0.02 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.73 -0.02 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 0.91 -0.02 25 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.12 -0.06 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.36 -0.03 25 0 97 0
29JUN27 41.00 P 0.00 0.00 0.00 1.64 -0.03 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 1.94 -0.03 25 0 51 0
29JUN27 43.00 P 0.00 0.00 0.00 2.28 -0.04 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 2.66 -0.03 25 0 85 0
29JUN27 45.00 P 0.00 0.00 0.00 3.07 -0.04 25 0 175 0
29JUN27 46.00 P 0.00 0.00 0.00 3.52 -0.04 24 0 2,057 0
29JUN27 47.00 P 0.00 0.00 0.00 4.01 -0.02 25 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 4.52 -0.05 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.08 -0.08 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.94 +0.09 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.28 -0.20 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.10 -0.01 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.08 0.00 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.20 +0.03 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.41 +0.09 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.69 +0.02 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.04 +0.16 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.40 +0.16 26 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.79 +0.08 26 0 0 0
TOTAL PUT 411 87,496 +66
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$ 24.100
24JUL26 15.00 C 0.00 0.00 0.00 9.14 +0.64 319 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 8.64 +0.64 300 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 8.14 +0.64 280 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 7.64 +0.64 262 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 7.15 +0.65 254 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 6.64 +0.62 226 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 6.14 +0.64 209 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 5.64 +0.64 192 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 5.14 +0.64 175 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 4.64 +0.64 159 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 4.15 +0.64 150 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 3.15 +0.64 117 0 150 0
24JUL26 22.00 C 1.59 1.90 1.59 2.12 +0.60 68 60 302 +60
24JUL26 23.00 C 1.06 1.08 1.06 1.17 +0.49 56 2 411 -1
24JUL26 24.00 C 0.33 0.36 0.17 0.37 +0.19 44 203 809 +7
24JUL26 25.00 C 0.10 0.10 0.05 0.07 +0.04 48 16 204 +13
24JUL26 26.00 C 0.02 0.02 0.02 0.01 0.00 52 40 290 +29
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 10.11 +0.60 118 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 9.61 +0.60 107 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 9.14 +0.63 154 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 8.64 +0.63 145 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.14 +0.63 135 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.64 +0.63 126 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.15 +0.64 123 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.64 +0.62 108 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.14 +0.63 100 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 5.64 +0.63 91 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.14 +0.63 83 0 21 0
30JUL26 19.50 C 0.00 0.00 0.00 4.64 +0.62 75 0 119 -20
30JUL26 20.00 C 0.00 0.00 0.00 4.15 +0.63 71 0 652 -28
30JUL26 21.00 C 0.00 0.00 0.00 3.15 +0.61 55 0 631 0
30JUL26 22.00 C 1.65 2.08 1.65 2.15 +0.56 40 64 1,077 +30
30JUL26 23.00 C 1.11 1.21 1.10 1.24 +0.37 35 72 2,568 -5
30JUL26 24.00 C 0.50 0.60 0.38 0.61 +0.22 38 356 1,430 -133
30JUL26 25.00 C 0.22 0.23 0.20 0.25 +0.10 40 68 2,050 +39
30JUL26 26.00 C 0.09 0.10 0.07 0.08 +0.03 41 42 1,735 +33
30JUL26 27.00 C 0.05 0.05 0.04 0.02 +0.01 41 21 1,612 +13
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,913 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,144 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,505 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,225 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 115 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 133 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 138 0 451 0
31JUL26 15.50 C 0.00 0.00 0.00 8.64 +0.63 135 0 0 0
31JUL26 16.00 C 0.00 0.00 0.00 8.14 +0.63 126 0 0 0
31JUL26 16.50 C 0.00 0.00 0.00 7.64 +0.63 118 0 0 0
31JUL26 17.00 C 0.00 0.00 0.00 7.15 +0.62 115 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 6.64 +0.62 101 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 6.14 +0.63 93 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 5.64 +0.63 85 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 5.14 +0.63 78 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 4.64 +0.62 70 0 0 0
31JUL26 20.00 C 4.00 4.00 4.00 4.15 +0.63 67 5 0 0
31JUL26 21.00 C 0.00 0.00 0.00 3.15 +0.60 52 0 0 0
31JUL26 22.00 C 1.67 1.67 1.67 2.16 +0.56 39 30 90 +30
31JUL26 23.00 C 1.04 1.10 1.04 1.30 +0.40 39 4 62 0
31JUL26 24.00 C 0.00 0.00 0.00 0.64 +0.22 38 0 115 0
31JUL26 25.00 C 0.25 0.25 0.25 0.28 +0.11 40 1 197 +1
31JUL26 26.00 C 0.12 0.12 0.12 0.09 +0.03 40 4 12 +4
31JUL26 27.00 C 0.06 0.06 0.06 0.03 +0.01 42 1 1 +1
31JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
31JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.14 +0.60 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.64 +0.60 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.15 +0.64 57 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.65 +0.60 51 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.15 +0.60 45 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.65 +0.60 37 0 0 0
28AUG26 17.00 C 6.98 7.08 6.98 7.15 +0.60 0 3 108 -3
28AUG26 17.50 C 0.00 0.00 0.00 6.65 +0.59 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.16 +0.60 37 0 534 -440
28AUG26 18.50 C 0.00 0.00 0.00 5.66 +0.59 33 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 5.17 +0.58 34 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 4.64 +0.52 0 0 404 0
28AUG26 20.00 C 0.00 0.00 0.00 4.34 +0.69 48 0 1,056 0
28AUG26 21.00 C 3.10 3.10 3.10 3.38 +0.68 41 5 978 0
28AUG26 22.00 C 2.30 2.30 2.30 2.41 +0.45 32 15 1,488 -15
28AUG26 23.00 C 1.55 1.65 1.40 1.72 +0.37 34 57 3,760 +14
28AUG26 24.00 C 1.03 1.14 1.03 1.16 +0.28 35 75 2,234 +5
28AUG26 25.00 C 0.78 0.80 0.58 0.75 +0.21 35 159 2,956 +96
28AUG26 26.00 C 0.44 0.44 0.44 0.48 +0.14 36 11 3,895 +11
28AUG26 27.00 C 0.32 0.32 0.28 0.28 +0.09 36 47 2,682 +37
28AUG26 28.00 C 0.21 0.21 0.20 0.15 +0.05 36 4 2,502 -2
28AUG26 29.00 C 0.15 0.15 0.15 0.08 +0.03 36 60 1,809 0
28AUG26 30.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 1,988 0
28AUG26 31.00 C 0.00 0.00 0.00 0.02 0.00 36 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 152 0
28AUG26 35.00 C 0.02 0.02 0.02 0.01 0.00 47 200 505 +200
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 744 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 11.65 +0.60 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.15 +0.60 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.66 +0.60 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.16 +0.60 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.66 +0.60 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.16 +0.60 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.66 +0.59 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.17 +0.60 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.67 +0.60 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.17 +0.60 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.68 +0.60 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.18 +0.59 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.69 +0.59 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.21 +0.59 35 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.73 +0.57 35 0 171 0
29SEP26 20.00 C 3.90 3.90 3.90 4.34 +0.64 41 1 462 -1
29SEP26 21.00 C 0.00 0.00 0.00 3.38 +0.52 35 0 298 0
29SEP26 22.00 C 0.00 0.00 0.00 2.58 +0.52 34 0 1,219 0
29SEP26 23.00 C 0.00 0.00 0.00 1.84 +0.38 33 0 2,215 0
29SEP26 24.00 C 1.17 1.17 1.17 1.32 +0.29 34 50 6,302 +50
29SEP26 25.00 C 0.85 0.85 0.80 0.94 +0.25 35 34 5,412 +4
29SEP26 26.00 C 0.56 0.62 0.56 0.61 +0.17 35 19 3,805 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.39 +0.12 35 0 4,621 0
29SEP26 28.00 C 0.33 0.33 0.33 0.24 +0.08 35 5 1,636 +5
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.06 35 0 2,809 0
29SEP26 30.00 C 0.19 0.21 0.19 0.09 +0.04 35 110 2,431 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 1,064 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 528 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 642 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 953 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 10.16 +0.60 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.66 +0.60 43 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.16 +0.60 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.66 +0.59 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.17 +0.60 42 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.67 +0.60 36 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.17 +0.59 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.68 +0.60 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.18 +0.59 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.69 +0.58 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.21 +0.57 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.74 +0.56 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.34 +0.60 37 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.41 +0.50 33 0 190 0
29OCT26 22.00 C 0.00 0.00 0.00 2.64 +0.49 33 0 329 0
29OCT26 23.00 C 0.00 0.00 0.00 1.95 +0.38 32 0 1,049 0
29OCT26 24.00 C 1.35 1.35 1.35 1.44 +0.29 33 1 781 +1
29OCT26 25.00 C 0.00 0.00 0.00 1.06 +0.22 34 0 562 0
29OCT26 26.00 C 0.00 0.00 0.00 0.75 +0.17 34 0 398 0
29OCT26 27.00 C 0.55 0.59 0.55 0.51 +0.12 33 5 345 +5
29OCT26 28.00 C 0.00 0.00 0.00 0.35 +0.09 33 0 665 0
29OCT26 29.00 C 0.00 0.00 0.00 0.23 +0.06 33 0 65 0
29OCT26 30.00 C 0.27 0.27 0.27 0.15 +0.04 33 2 123 +2
29OCT26 31.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 100 0
29OCT26 32.00 C 0.18 0.19 0.18 0.07 +0.02 34 20 221 +20
29OCT26 33.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 207 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.16 +0.60 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.66 +0.60 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.16 +0.60 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.66 +0.59 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.17 +0.60 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.67 +0.60 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.17 +0.59 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.68 +0.59 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.19 +0.59 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 +0.58 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.23 +0.57 31 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 +0.59 31 0 116 0
30DEC26 20.00 C 4.09 4.09 4.09 4.34 +0.60 32 2 311 -2
30DEC26 21.00 C 3.22 3.28 3.22 3.51 +0.48 31 20 568 -20
30DEC26 22.00 C 0.00 0.00 0.00 2.80 +0.46 31 0 2,449 0
30DEC26 23.00 C 2.12 2.12 2.12 2.14 +0.35 30 4 1,051 0
30DEC26 24.00 C 0.00 0.00 0.00 1.68 +0.29 31 1 1,024 0
30DEC26 25.00 C 1.27 1.27 1.20 1.33 +0.23 31 2 2,444 -2
30DEC26 26.00 C 0.00 0.00 0.00 1.05 +0.21 32 0 2,976 0
30DEC26 27.00 C 0.00 0.00 0.00 0.80 +0.17 32 0 913 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 +0.14 32 0 2,293 0
30DEC26 29.00 C 0.53 0.53 0.53 0.45 +0.11 32 1 1,822 0
30DEC26 30.00 C 0.44 0.44 0.44 0.33 +0.08 32 1 1,822 +1
30DEC26 31.00 C 0.37 0.37 0.37 0.24 +0.06 32 2 1,237 0
30DEC26 32.00 C 0.29 0.29 0.29 0.18 +0.05 32 2 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 +0.04 32 0 187 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 455 0
30MAR27 14.00 C 0.00 0.00 0.00 10.16 +0.60 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.66 +0.60 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.16 +0.60 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.66 +0.59 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.17 +0.60 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.67 +0.60 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.18 +0.59 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.70 +0.60 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.22 +0.58 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.71 +0.58 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.23 +0.57 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.77 +0.42 26 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.49 +0.52 31 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.76 +0.56 30 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.05 +0.41 29 0 533 0
30MAR27 23.00 C 2.28 2.28 2.27 2.53 +0.36 29 2 199 -2
30MAR27 24.00 C 0.00 0.00 0.00 2.10 +0.33 30 0 206 0
30MAR27 25.00 C 1.70 1.70 1.70 1.74 +0.27 30 1 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.45 +0.23 30 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 1.21 +0.23 31 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.99 +0.21 31 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.79 +0.18 31 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 +0.14 31 0 428 0
30MAR27 31.00 C 0.00 0.00 0.00 0.50 +0.12 31 0 482 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.11 31 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 +0.08 31 0 948 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 +0.07 31 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 +0.05 31 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 +0.04 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 10.16 +0.60 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.66 +0.60 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.16 +0.59 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.67 +0.60 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.17 +0.58 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.69 +0.57 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.22 +0.56 31 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.77 +0.56 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.33 +0.69 31 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.74 +0.50 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.36 +0.48 27 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 5.01 +0.33 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.68 +0.32 29 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 4.07 +0.31 30 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.53 +0.38 30 0 47 0
29JUN27 23.00 C 0.00 0.00 0.00 3.04 +0.34 30 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.63 +0.33 30 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 2.25 +0.29 31 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.92 +0.25 31 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.64 +0.24 31 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.39 +0.20 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 1.18 +0.19 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 1.01 +0.15 31 0 47 0
29JUN27 31.00 C 0.00 0.00 0.00 0.88 +0.14 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.74 +0.13 32 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.62 +0.11 32 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.52 +0.10 32 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.44 +0.09 32 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 +0.07 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.25 +0.05 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.21 +0.05 32 0 54 0
TOTAL CALL 1,910 160,400 +39
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 2 79 0
24JUL26 22.00 P 0.02 0.02 0.02 0.01 -0.01 62 23 583 -2
24JUL26 23.00 P 0.12 0.12 0.05 0.04 -0.13 49 33 1,211 -16
24JUL26 24.00 P 0.43 0.53 0.30 0.29 -0.40 47 14 46 +10
24JUL26 25.00 P 1.47 1.47 1.47 0.99 -0.58 53 30 162 +30
24JUL26 26.00 P 0.00 0.00 0.00 1.90 -0.68 0 0 110 0
24JUL26 27.00 P 0.00 0.00 0.00 2.90 -0.66 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 3.90 -0.69 0 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 4.90 -0.67 0 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 5.90 -0.67 0 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 6.90 -0.65 0 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 7.90 -0.64 0 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 8.90 -0.67 0 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 9.90 -0.69 0 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 10.90 -0.64 0 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 11.90 -0.60 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 708 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 933 0
30JUL26 20.00 P 0.01 0.02 0.01 0.01 0.00 58 5 1,139 -5
30JUL26 21.00 P 0.02 0.03 0.02 0.01 -0.02 44 7 2,246 -7
30JUL26 22.00 P 0.07 0.08 0.06 0.04 -0.08 41 85 1,988 +23
30JUL26 23.00 P 0.28 0.31 0.22 0.17 -0.20 40 64 2,809 +32
30JUL26 24.00 P 0.59 0.80 0.54 0.53 -0.35 41 259 2,304 -16
30JUL26 25.00 P 1.32 1.32 1.20 1.12 -0.56 39 27 2,132 0
30JUL26 26.00 P 2.10 2.10 2.10 2.02 -0.59 48 10 2,984 0
30JUL26 27.00 P 0.00 0.00 0.00 2.99 -0.57 58 0 1,581 0
30JUL26 28.00 P 0.00 0.00 0.00 4.02 -0.62 77 0 2,076 0
30JUL26 29.00 P 0.00 0.00 0.00 5.05 -0.52 94 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 6.08 -0.49 111 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 7.11 -0.44 128 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 8.13 -0.46 142 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 9.12 -0.59 152 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 10.12 -0.59 162 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 11.12 -0.63 172 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 12.12 -0.43 181 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 13.12 -0.43 190 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 14.12 -0.63 199 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 15.12 -0.64 208 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 16.12 -0.40 216 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.13 -0.42 226 0 10 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
31JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
31JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
31JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
31JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
31JUL26 22.00 P 0.09 0.09 0.09 0.05 -0.08 40 5 43 +5
31JUL26 23.00 P 0.24 0.27 0.24 0.20 -0.22 40 6 118 -5
31JUL26 24.00 P 0.68 0.68 0.68 0.56 -0.39 40 1 122 +1
31JUL26 25.00 P 1.24 1.25 1.24 1.19 -0.51 42 90 90 +25
31JUL26 26.00 P 0.00 0.00 0.00 2.03 -0.58 46 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 3.00 -0.56 57 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 4.02 -0.62 72 0 0 0
31JUL26 29.00 P 0.00 0.00 0.00 5.05 -0.52 89 0 0 0
31JUL26 30.00 P 0.00 0.00 0.00 6.08 -0.49 105 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 7.11 -0.44 121 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 8.13 -0.46 134 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 9.12 -0.59 144 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 10.12 -0.59 153 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 11.12 -0.63 162 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 12.12 -0.43 171 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 268 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 634 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 251 0
28AUG26 19.50 P 0.08 0.08 0.06 0.04 -0.02 38 75 598 -5
28AUG26 20.00 P 0.09 0.09 0.09 0.06 -0.04 37 20 1,299 +20
28AUG26 21.00 P 0.21 0.22 0.17 0.15 -0.08 36 82 2,831 -49
28AUG26 22.00 P 0.38 0.39 0.33 0.32 -0.15 36 108 3,069 +65
28AUG26 23.00 P 0.72 0.72 0.63 0.62 -0.23 37 112 2,930 -1
28AUG26 24.00 P 1.10 1.17 1.10 1.06 -0.32 37 20 2,745 0
28AUG26 25.00 P 2.05 2.05 1.98 1.65 -0.41 37 60 2,061 -30
28AUG26 26.00 P 0.00 0.00 0.00 2.37 -0.48 39 0 769 0
28AUG26 27.00 P 0.00 0.00 0.00 3.20 -0.53 40 0 1,790 0
28AUG26 28.00 P 0.00 0.00 0.00 4.11 -0.57 43 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 5.08 -0.59 48 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 6.08 -0.57 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.11 -0.62 62 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.14 -0.46 69 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 9.12 -0.59 73 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 10.12 -0.59 78 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 11.12 -0.63 83 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 12.12 -0.45 88 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.12 -0.43 92 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.12 -0.63 96 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 15.12 -0.64 100 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 16.12 -0.40 104 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.14 -0.41 110 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 37 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 1,506 0
29SEP26 18.00 P 0.10 0.10 0.09 0.06 -0.03 34 106 3,009 -106
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.04 35 0 1,136 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.05 35 0 1,587 0
29SEP26 19.50 P 0.24 0.24 0.23 0.21 -0.07 35 31 1,352 0
29SEP26 20.00 P 0.32 0.32 0.30 0.28 -0.09 34 38 2,501 -8
29SEP26 21.00 P 0.50 0.50 0.50 0.50 -0.16 34 5 10,933 +5
29SEP26 22.00 P 0.98 0.98 0.83 0.83 -0.25 34 43 6,467 +37
29SEP26 23.00 P 1.40 1.51 1.40 1.34 -0.25 35 22 7,792 -20
29SEP26 24.00 P 0.00 0.00 0.00 1.89 -0.35 35 0 1,029 0
29SEP26 25.00 P 0.00 0.00 0.00 2.55 -0.31 35 0 4,570 0
29SEP26 26.00 P 0.00 0.00 0.00 3.36 -0.51 36 0 943 0
29SEP26 27.00 P 0.00 0.00 0.00 4.11 -0.66 34 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.12 -0.59 39 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 5.93 -0.76 34 0 1,335 0
29SEP26 30.00 P 0.00 0.00 0.00 6.90 -0.61 36 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 7.87 -0.68 36 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.90 -0.62 43 0 237 0
29SEP26 33.00 P 0.00 0.00 0.00 9.95 -0.58 51 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.94 -0.57 54 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.83 -0.68 44 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.81 -0.68 42 0 0 0
29SEP26 37.00 P 13.87 13.87 13.87 13.77 -0.70 0 30 150 +30
29SEP26 38.00 P 0.00 0.00 0.00 14.97 -0.47 69 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.75 -0.63 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.80 -0.58 53 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.73 -0.70 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.91 -0.44 76 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 69 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
29OCT26 16.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 35 0
29OCT26 17.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 -0.05 34 0 13 0
29OCT26 18.50 P 0.00 0.00 0.00 0.17 -0.06 33 0 150 0
29OCT26 19.00 P 0.26 0.26 0.26 0.23 -0.09 33 100 375 +100
29OCT26 19.50 P 0.34 0.34 0.34 0.32 -0.09 34 26 558 -14
29OCT26 20.00 P 0.00 0.00 0.00 0.41 -0.13 33 0 478 0
29OCT26 21.00 P 0.70 0.70 0.70 0.69 -0.14 33 1 1,124 0
29OCT26 22.00 P 0.00 0.00 0.00 1.01 -0.26 33 0 662 0
29OCT26 23.00 P 1.57 1.57 1.51 1.51 -0.27 33 90 575 +56
29OCT26 24.00 P 0.00 0.00 0.00 2.06 -0.37 33 0 187 0
29OCT26 25.00 P 0.00 0.00 0.00 2.72 -0.45 33 0 73 0
29OCT26 26.00 P 0.00 0.00 0.00 3.52 -0.50 35 0 3 0
29OCT26 27.00 P 4.38 4.38 4.37 4.38 -0.51 37 150 120 +90
29OCT26 28.00 P 5.25 5.25 5.25 5.26 -0.54 38 30 190 +10
29OCT26 29.00 P 6.15 6.15 6.15 6.19 -0.56 40 30 60 +30
29OCT26 30.00 P 7.08 7.08 7.08 7.10 -0.58 41 30 240 +30
29OCT26 31.00 P 8.04 8.05 8.04 7.98 -0.65 39 90 90 +60
29OCT26 32.00 P 9.00 9.00 9.00 8.90 -0.62 37 60 60 +60
29OCT26 33.00 P 9.96 9.96 9.96 9.95 -0.58 44 30 30 +30
29OCT26 34.00 P 0.00 0.00 0.00 11.05 -0.46 52 0 0 0
29OCT26 35.00 P 11.90 11.90 11.90 11.85 -0.66 41 30 30 +30
29OCT26 36.00 P 0.00 0.00 0.00 13.01 -0.48 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 402 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 652 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.06 32 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.07 32 0 813 0
30DEC26 19.00 P 0.00 0.00 0.00 0.40 -0.08 32 0 647 0
30DEC26 19.50 P 0.00 0.00 0.00 0.49 -0.10 31 0 487 0
30DEC26 20.00 P 0.00 0.00 0.00 0.60 -0.15 31 0 5,782 0
30DEC26 21.00 P 0.00 0.00 0.00 0.89 -0.17 31 0 2,088 0
30DEC26 22.00 P 0.00 0.00 0.00 1.29 -0.25 31 0 1,532 0
30DEC26 23.00 P 1.94 1.94 1.94 1.77 -0.32 31 2 1,364 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.37 -0.34 32 0 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 3.03 -0.39 32 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 3.77 -0.44 33 0 961 0
30DEC26 27.00 P 0.00 0.00 0.00 4.58 -0.46 34 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.38 -0.54 34 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.25 -0.59 35 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.20 -0.59 37 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.14 -0.52 38 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 9.04 -0.52 37 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 -0.57 37 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 11.05 -0.46 43 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 11.85 -0.66 35 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 13.01 -0.48 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.87 -0.60 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.97 -0.47 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.81 -0.60 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.80 -0.59 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.83 -0.60 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.91 -0.50 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.05 31 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.33 -0.04 31 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.39 -0.06 30 0 637 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.09 30 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.59 -0.10 30 0 119 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 -0.11 30 0 174 0
30MAR27 20.00 P 0.00 0.00 0.00 0.86 -0.12 30 0 349 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 -0.17 30 0 365 0
30MAR27 22.00 P 1.63 1.77 1.63 1.61 -0.23 30 38 1,109 0
30MAR27 23.00 P 2.12 2.12 2.12 2.17 -0.25 31 30 3,960 +30
30MAR27 24.00 P 2.71 2.71 2.71 2.71 -0.31 31 30 383 +30
30MAR27 25.00 P 3.40 3.40 3.39 3.34 -0.35 31 31 1,455 -1
30MAR27 26.00 P 0.00 0.00 0.00 4.07 -0.38 32 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.84 -0.41 33 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.65 -0.44 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.46 -0.51 33 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 7.36 -0.52 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.26 -0.52 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.19 -0.57 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.06 -0.53 35 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 11.05 -0.56 37 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 11.90 -0.62 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.01 -0.51 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.91 -0.57 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.97 -0.47 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.85 -0.57 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.85 -0.58 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.84 -0.59 41 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.91 -0.51 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 13 0
29JUN27 16.00 P 0.00 0.00 0.00 0.29 -0.05 32 0 121 0
29JUN27 16.50 P 0.00 0.00 0.00 0.37 -0.05 32 0 130 0
29JUN27 17.00 P 0.00 0.00 0.00 0.45 -0.07 32 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.55 -0.07 32 0 82 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 -0.10 32 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 0.79 -0.10 32 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 0.92 -0.12 32 0 117 0
29JUN27 19.50 P 0.00 0.00 0.00 1.08 -0.13 32 0 70 0
29JUN27 20.00 P 0.00 0.00 0.00 1.25 -0.15 32 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 1.64 -0.17 32 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.08 -0.22 32 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.59 -0.26 32 0 28 0
29JUN27 24.00 P 0.00 0.00 0.00 3.17 -0.28 32 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 3.79 -0.32 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.46 -0.37 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.20 -0.38 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.97 -0.42 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.78 -0.45 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.63 -0.48 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.51 -0.51 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.43 -0.52 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.36 -0.54 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.31 -0.56 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.29 -0.56 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.25 -0.60 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.18 -0.52 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.11 -0.55 42 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.05 -0.55 42 0 31 0
TOTAL PUT 2,211 165,647 +556
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$ 13.350
30JUL26 8.50 C 0.00 0.00 0.00 4.86 -0.16 124 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.61 -0.16 116 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.36 -0.16 108 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.11 -0.15 101 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.86 -0.17 94 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.61 -0.16 87 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.36 -0.17 80 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.86 -0.16 67 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.35 -0.17 0 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.86 -0.16 43 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.37 -0.16 41 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 0.90 -0.17 37 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.52 -0.14 39 0 576 0
30JUL26 13.50 C 0.00 0.00 0.00 0.24 -0.13 38 0 512 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 825 0
30JUL26 14.50 C 0.03 0.03 0.03 0.03 -0.04 39 30 1,011 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 909 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 327 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 141 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.63 -0.16 53 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.38 -0.16 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.13 -0.16 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.87 -0.17 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.61 -0.18 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.37 -0.17 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.40 -0.17 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.95 -0.16 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.53 -0.15 37 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.15 -0.14 36 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.81 -0.14 35 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.56 -0.14 36 0 313 0
28AUG26 14.00 C 0.00 0.00 0.00 0.37 -0.11 36 0 111 0
28AUG26 14.50 C 0.00 0.00 0.00 0.24 -0.08 36 0 225 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 186 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 174 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 167 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.89 -0.16 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.64 -0.16 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.38 -0.19 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.13 -0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.89 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.65 -0.16 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.41 -0.16 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 -0.16 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.47 -0.15 36 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.04 -0.15 36 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.64 -0.14 36 0 783 0
29SEP26 12.50 C 1.27 1.27 1.27 1.28 -0.18 35 10 258 0
29SEP26 13.00 C 0.00 0.00 0.00 0.98 -0.14 35 0 237 0
29SEP26 13.50 C 0.77 0.77 0.77 0.74 -0.12 36 15 540 +15
29SEP26 14.00 C 0.57 0.57 0.54 0.53 -0.12 35 45 344 +45
29SEP26 14.50 C 0.00 0.00 0.00 0.39 -0.08 36 0 292 0
29SEP26 15.00 C 0.00 0.00 0.00 0.28 -0.06 36 0 764 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.05 36 0 588 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 112 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 283 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.64 -0.16 34 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.38 -0.19 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.13 -0.19 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.89 -0.17 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.65 -0.17 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.42 -0.16 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.96 -0.15 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.51 -0.14 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.08 -0.15 35 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.70 -0.14 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.38 -0.13 35 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.09 -0.13 35 0 122 0
29OCT26 13.50 C 0.86 0.86 0.86 0.84 -0.14 34 15 37 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.65 -0.11 35 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.50 -0.09 35 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.38 -0.07 35 0 2 0
29OCT26 15.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.21 -0.04 35 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 -0.03 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 -0.02 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 4.89 -0.16 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.65 -0.16 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.41 -0.16 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.16 -0.17 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.93 -0.17 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.70 -0.17 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.48 -0.16 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.05 -0.16 37 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.65 -0.13 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.22 -0.18 34 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.88 -0.13 34 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.58 -0.13 34 0 673 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.07 35 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.11 34 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.09 35 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.75 -0.08 34 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 -0.07 34 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.07 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.05 34 0 76 0
30DEC26 17.00 C 0.30 0.30 0.30 0.25 -0.04 34 2 153 +2
30DEC26 17.50 C 0.26 0.26 0.26 0.19 -0.03 34 2 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 -0.03 34 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.02 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.91 -0.19 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.72 -0.16 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.49 -0.18 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.29 -0.16 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.17 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.85 -0.17 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.66 -0.15 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.26 -0.16 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.90 -0.14 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.56 -0.13 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 -0.16 35 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.93 -0.12 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.68 -0.12 35 0 298 0
30MAR27 13.50 C 0.00 0.00 0.00 1.47 -0.05 35 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.28 -0.11 35 0 210 0
30MAR27 14.50 C 0.00 0.00 0.00 1.10 -0.11 35 0 247 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.09 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 -0.08 35 0 76 0
30MAR27 16.00 C 0.00 0.00 0.00 0.70 -0.07 35 0 131 0
30MAR27 16.50 C 0.00 0.00 0.00 0.59 -0.07 35 0 162 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.06 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.42 -0.06 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.36 -0.04 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 -0.04 35 0 2 0
30MAR27 19.00 C 0.32 0.32 0.32 0.25 -0.04 35 2 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.04 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.78 -0.15 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.57 -0.15 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.37 -0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.18 -0.14 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.98 -0.14 35 0 0 0
29JUN27 10.00 C 3.78 3.78 3.78 3.80 -0.13 35 5 5 +5
29JUN27 10.50 C 0.00 0.00 0.00 3.44 -0.14 35 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.11 -0.13 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 -0.16 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.53 -0.12 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.26 -0.12 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.01 -0.12 35 0 75 0
29JUN27 13.50 C 1.79 1.79 1.79 1.79 -0.10 35 1 1 +1
29JUN27 14.00 C 0.00 0.00 0.00 1.56 -0.16 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 -0.13 35 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.26 -0.11 36 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.12 -0.09 35 0 54 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 -0.06 36 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.88 -0.07 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 -0.05 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 -0.05 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 -0.04 36 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.04 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.03 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.41 -0.03 36 0 60 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 -0.03 36 0 310 0
29JUN27 21.00 C 0.34 0.34 0.34 0.28 -0.02 36 2 195 0
TOTAL CALL 129 23,287 +113
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
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 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 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 0.01 -0.01 39 0 1,023 0
30JUL26 12.50 P 0.05 0.05 0.05 0.05 0.00 39 68 864 -19
30JUL26 13.00 P 0.15 0.15 0.15 0.16 +0.02 39 32 489 +32
30JUL26 13.50 P 0.00 0.00 0.00 0.39 +0.06 39 0 343 0
30JUL26 14.00 P 0.00 0.00 0.00 0.74 +0.09 39 0 227 0
30JUL26 14.50 P 0.00 0.00 0.00 1.17 +0.12 38 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 1.65 +0.15 0 0 223 -10
30JUL26 15.50 P 0.00 0.00 0.00 2.15 +0.16 0 0 98 -38
30JUL26 16.00 P 0.00 0.00 0.00 2.67 +0.18 70 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.17 +0.16 80 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.68 +0.19 94 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.17 +0.15 97 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.67 +0.18 105 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.17 +0.14 113 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.67 +0.15 121 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.17 +0.15 129 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.69 +0.16 149 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.67 +0.16 149 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.67 +0.18 161 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 46 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 37 0 318 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 0.00 37 0 175 0
28AUG26 12.00 P 0.15 0.15 0.15 0.15 +0.02 37 2 249 +2
28AUG26 12.50 P 0.26 0.26 0.26 0.26 +0.03 36 5 182 +5
28AUG26 13.00 P 0.00 0.00 0.00 0.44 +0.04 36 0 175 0
28AUG26 13.50 P 0.00 0.00 0.00 0.71 +0.10 38 0 182 0
28AUG26 14.00 P 0.00 0.00 0.00 1.00 +0.11 37 0 170 0
28AUG26 14.50 P 0.00 0.00 0.00 1.36 +0.10 37 0 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.76 +0.11 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.21 +0.13 37 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.71 +0.15 43 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.20 +0.17 46 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.69 +0.17 49 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.17 +0.15 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.67 +0.15 54 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.17 +0.14 58 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.67 +0.15 62 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.17 +0.15 65 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.69 +0.16 74 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.67 +0.16 75 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.67 +0.18 82 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 43 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 36 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 36 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 398 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.01 36 0 1,114 0
29SEP26 12.00 P 0.34 0.34 0.34 0.33 +0.03 35 5 1,182 -5
29SEP26 12.50 P 0.00 0.00 0.00 0.50 +0.04 35 0 310 0
29SEP26 13.00 P 0.00 0.00 0.00 0.73 +0.06 35 0 325 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 +0.08 36 0 386 0
29SEP26 14.00 P 0.00 0.00 0.00 1.32 +0.10 35 0 286 0
29SEP26 14.50 P 0.00 0.00 0.00 1.69 +0.11 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 +0.11 36 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.50 +0.12 36 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 2.95 +0.13 37 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.13 36 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.87 +0.14 36 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.35 +0.15 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.83 +0.15 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.33 +0.16 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.82 +0.16 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.30 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.80 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.77 +0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.80 +0.16 42 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 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.05 +0.01 36 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.11 0.00 35 0 60 0
29OCT26 11.00 P 0.20 0.20 0.20 0.19 +0.02 35 60 127 +60
29OCT26 11.50 P 0.00 0.00 0.00 0.30 +0.02 35 0 1 0
29OCT26 12.00 P 0.42 0.42 0.42 0.44 +0.03 35 4 56 +4
29OCT26 12.50 P 0.00 0.00 0.00 0.63 +0.06 35 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.86 +0.08 35 0 88 0
29OCT26 13.50 P 0.00 0.00 0.00 1.12 +0.08 34 0 61 0
29OCT26 14.00 P 0.00 0.00 0.00 1.45 +0.09 35 0 48 0
29OCT26 14.50 P 0.00 0.00 0.00 1.79 +0.09 35 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.17 +0.10 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.58 +0.12 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.01 +0.12 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.45 +0.12 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.92 +0.13 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.38 +0.13 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.86 +0.14 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.01 35 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 0.07 +0.01 35 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 +0.02 34 0 373 0
30DEC26 11.00 P 0.32 0.32 0.32 0.33 +0.03 34 1 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.46 +0.02 34 0 596 0
30DEC26 12.00 P 0.00 0.00 0.00 0.64 +0.06 35 0 238 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.09 35 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 1.09 +0.09 35 0 545 0
30DEC26 13.50 P 0.00 0.00 0.00 1.36 +0.11 35 0 590 0
30DEC26 14.00 P 0.00 0.00 0.00 1.64 +0.08 34 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.09 34 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 +0.10 34 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.74 +0.10 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 +0.10 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.57 +0.11 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.01 +0.11 35 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.46 +0.11 35 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 +0.15 35 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 +0.15 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.87 +0.16 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.34 +0.16 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.83 +0.17 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.80 +0.16 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.80 +0.16 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 35 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 0.00 35 0 107 0
30MAR27 10.00 P 0.29 0.29 0.29 0.28 +0.01 35 60 95 +59
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.02 35 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.52 +0.03 35 0 149 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.05 35 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 +0.05 34 0 184 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 +0.06 34 0 609 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 +0.08 34 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.60 +0.09 34 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 1.91 +0.12 34 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 2.21 +0.10 34 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.57 +0.09 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.94 +0.09 34 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.33 +0.09 34 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.74 +0.11 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.16 +0.11 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.59 +0.12 35 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.03 +0.13 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.48 +0.13 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.93 +0.13 34 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.41 +0.15 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.83 +0.12 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.85 +0.16 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.81 +0.17 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.19 +0.02 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.23 +0.02 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.33 +0.03 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.38 +0.02 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.03 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.57 +0.02 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.72 +0.03 35 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.91 +0.06 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 +0.06 35 0 101 0
29JUN27 12.50 P 0.00 0.00 0.00 1.32 +0.05 35 0 301 0
29JUN27 13.00 P 0.00 0.00 0.00 1.57 +0.09 35 0 120 0
29JUN27 13.50 P 0.00 0.00 0.00 1.87 +0.12 35 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.18 +0.13 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.44 +0.09 35 0 1 0
29JUN27 15.00 P 2.83 2.83 2.83 2.82 +0.11 36 5 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.16 +0.10 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.53 +0.10 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.92 +0.10 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.32 +0.11 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.73 +0.10 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.17 +0.13 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.60 +0.14 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.04 +0.13 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.50 +0.14 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.96 +0.15 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.90 +0.15 36 0 0 0
TOTAL PUT 242 22,621 +90
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$ 15.470
30JUL26 9.25 C 0.00 0.00 0.00 6.23 +0.26 135 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 5.98 +0.26 128 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.73 +0.26 121 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.48 +0.26 115 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.98 +0.26 102 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.48 +0.26 89 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.98 +0.26 78 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.48 +0.26 66 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 2.98 +0.26 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.48 +0.26 45 0 1 0
30JUL26 13.50 C 1.95 1.95 1.95 1.98 +0.26 35 2 39 0
30JUL26 14.00 C 1.39 1.39 1.39 1.48 +0.24 26 2 199 0
30JUL26 14.50 C 0.90 0.90 0.90 1.01 +0.22 32 1 333 -1
30JUL26 15.00 C 0.45 0.50 0.45 0.59 +0.16 32 2 334 -1
30JUL26 15.50 C 0.22 0.22 0.22 0.27 +0.08 30 2 289 +2
30JUL26 16.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 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 6.25 +0.26 59 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.00 +0.26 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.75 +0.26 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.50 +0.26 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.00 +0.26 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.50 +0.26 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.00 +0.25 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.51 +0.26 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.01 +0.25 27 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.53 +0.25 31 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 2.06 +0.23 30 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.62 +0.21 30 0 78 0
28AUG26 14.50 C 1.17 1.23 1.17 1.18 +0.13 27 52 239 -52
28AUG26 15.00 C 0.85 0.85 0.85 0.86 +0.14 29 1 87 -1
28AUG26 15.50 C 0.00 0.00 0.00 0.60 +0.11 30 0 132 0
28AUG26 16.00 C 0.36 0.39 0.36 0.41 +0.08 31 9 782 +4
28AUG26 16.50 C 0.26 0.26 0.26 0.25 +0.05 30 4 123 +4
28AUG26 17.00 C 0.00 0.00 0.00 0.15 +0.03 30 0 10 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 +0.02 31 0 76 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.76 +0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.52 +0.26 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.27 +0.26 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.02 +0.26 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.77 +0.26 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.52 +0.26 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.00 +0.25 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.51 +0.26 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.03 +0.27 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.60 +0.22 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.17 +0.21 32 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 +0.19 31 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 +0.16 30 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.06 +0.13 30 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.08 31 0 51 0
29SEP26 16.00 C 0.59 0.60 0.59 0.62 +0.08 32 3 176 +3
29SEP26 16.50 C 0.44 0.46 0.44 0.45 +0.07 32 6 146 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.04 31 0 162 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.04 32 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.27 +0.26 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.02 +0.26 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.77 +0.26 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.52 +0.26 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.01 +0.26 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.53 +0.28 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.06 +0.26 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.63 +0.23 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.21 +0.22 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.83 +0.20 32 0 45 0
29OCT26 14.50 C 1.43 1.43 1.43 1.47 +0.17 31 6 51 +6
29OCT26 15.00 C 0.00 0.00 0.00 1.18 +0.15 32 0 30 0
29OCT26 15.50 C 0.93 0.93 0.93 0.93 +0.12 32 2 2 +2
29OCT26 16.00 C 0.00 0.00 0.00 0.73 +0.10 32 0 8 0
29OCT26 16.50 C 0.00 0.00 0.00 0.57 +0.10 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.43 +0.08 32 0 3 0
29OCT26 17.50 C 0.00 0.00 0.00 0.32 +0.07 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 2 0
29OCT26 18.50 C 0.00 0.00 0.00 0.17 +0.04 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.27 +0.26 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.02 +0.26 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.77 +0.26 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.52 +0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 +0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.03 +0.28 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.57 +0.27 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.14 +0.24 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.72 +0.23 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 +0.20 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.18 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.66 +0.16 31 0 355 0
30DEC26 15.00 C 1.46 1.46 1.46 1.35 +0.10 30 150 262 -150
30DEC26 15.50 C 0.00 0.00 0.00 1.15 +0.12 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.14 32 0 241 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 +0.09 31 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.08 31 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.07 31 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.05 31 0 46 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 +0.04 31 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.03 31 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.03 31 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.27 +0.26 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.02 +0.26 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.77 +0.26 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.52 +0.25 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.02 +0.25 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.57 +0.30 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.14 +0.30 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.72 +0.28 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.33 +0.28 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.96 +0.25 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.63 +0.24 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.33 +0.24 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.06 +0.23 33 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.80 +0.21 32 0 32 0
30MAR27 15.50 C 1.50 1.50 1.50 1.59 +0.20 33 2 2 +2
30MAR27 16.00 C 0.00 0.00 0.00 1.42 +0.21 33 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.24 +0.22 33 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 1.07 +0.17 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 +0.16 33 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 +0.15 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 +0.13 33 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.59 +0.12 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 +0.11 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.43 +0.10 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.31 +0.08 33 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 +0.06 33 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.28 +0.27 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.04 +0.28 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.82 +0.31 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.58 +0.29 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.15 +0.33 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.69 +0.30 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.28 +0.30 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.89 +0.28 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.52 +0.27 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.18 +0.25 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 2.86 +0.23 31 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.57 +0.14 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.32 +0.14 32 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.14 +0.19 33 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 1.93 +0.24 33 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.67 +0.16 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 +0.15 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.35 +0.14 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.22 +0.13 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.10 +0.13 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.99 +0.13 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.88 +0.13 33 0 3 0
29JUN27 19.50 C 0.88 0.88 0.88 0.77 +0.10 33 2 35 0
TOTAL CALL 246 7,197 -182
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 173 0
30JUL26 13.50 P 0.02 0.02 0.02 0.01 0.00 47 2 252 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 512 0
30JUL26 14.50 P 0.03 0.03 0.03 0.03 -0.04 32 1 146 0
30JUL26 15.00 P 0.19 0.19 0.14 0.10 -0.12 30 2 306 -2
30JUL26 15.50 P 0.00 0.00 0.00 0.31 -0.16 32 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 0.63 -0.22 32 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 1.05 -0.25 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.53 -0.26 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.03 -0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.53 -0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.12 -0.26 90 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.63 -0.24 103 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.13 -0.25 112 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.63 -0.25 121 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 35 0
28AUG26 12.50 P 0.04 0.04 0.04 0.01 -0.01 32 50 71 -48
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 244 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 -0.03 30 0 421 0
28AUG26 14.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 367 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 -0.07 31 0 24 0
28AUG26 15.00 P 0.39 0.39 0.39 0.38 -0.11 31 16 310 +16
28AUG26 15.50 P 0.60 0.60 0.60 0.60 -0.16 30 10 89 0
28AUG26 16.00 P 0.00 0.00 0.00 0.89 -0.18 30 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 1.24 -0.21 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.64 -0.23 30 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.08 -0.24 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.55 -0.33 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.12 -0.26 44 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.63 -0.24 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.13 -0.28 55 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.63 -0.28 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 140 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.03 32 0 130 0
29SEP26 13.00 P 0.16 0.16 0.16 0.14 -0.04 32 6 228 -6
29SEP26 13.50 P 0.23 0.23 0.23 0.23 -0.06 32 5 292 +5
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.07 32 0 364 0
29SEP26 14.50 P 0.00 0.00 0.00 0.52 -0.16 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 0.74 -0.14 30 0 206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.03 -0.14 31 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 1.35 -0.16 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.71 -0.21 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.10 -0.23 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.27 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.97 -0.25 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.42 -0.29 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.89 -0.29 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.36 -0.30 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 -0.29 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.81 -0.31 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.79 -0.30 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 33 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.24 -0.02 32 0 70 0
29OCT26 13.50 P 0.00 0.00 0.00 0.34 -0.05 32 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.48 -0.07 31 0 62 0
29OCT26 14.50 P 0.00 0.00 0.00 0.68 -0.12 31 0 0 0
29OCT26 15.00 P 0.98 0.98 0.97 0.90 -0.11 31 15 15 0
29OCT26 15.50 P 0.00 0.00 0.00 1.20 -0.12 32 0 11 0
29OCT26 16.00 P 0.00 0.00 0.00 1.52 -0.14 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.86 -0.16 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.23 -0.19 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.63 -0.29 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.10 -0.26 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.54 -0.27 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.99 -0.29 34 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.46 -0.29 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 -0.04 31 0 100 0
30DEC26 13.00 P 0.42 0.42 0.42 0.38 -0.05 31 15 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.53 -0.04 31 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.70 -0.06 31 0 234 0
30DEC26 14.50 P 0.96 0.96 0.90 0.90 -0.08 31 45 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.17 -0.10 32 0 457 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.10 32 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.16 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.17 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.46 -0.20 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.85 -0.22 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.25 -0.24 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.68 -0.25 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.11 -0.26 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.56 -0.27 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.01 -0.28 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.95 -0.28 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 -0.29 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 0.00 33 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 0.00 33 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.01 33 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 0.00 33 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.01 32 0 53 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 0.00 32 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 145 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 0.00 32 0 56 0
30MAR27 14.00 P 0.94 0.95 0.94 1.00 0.00 32 30 110 0
30MAR27 14.50 P 1.19 1.19 1.17 1.21 -0.03 32 16 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.47 -0.03 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 1.77 -0.03 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.98 -0.15 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 -0.17 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.68 -0.19 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.06 -0.19 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.44 -0.21 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.84 -0.23 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.26 -0.24 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.69 -0.25 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.13 -0.25 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.03 -0.27 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.96 -0.26 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 0.00 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.14 0.00 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.17 0.00 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 -0.01 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.42 -0.01 33 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 -0.03 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.86 -0.03 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.02 -0.08 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 -0.09 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.46 -0.10 33 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 1.71 -0.12 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.03 -0.09 33 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.33 -0.11 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.66 -0.12 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 3.01 -0.12 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.38 -0.12 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 -0.13 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.15 -0.15 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.55 -0.16 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.96 -0.18 36 0 0 0
TOTAL PUT 213 11,288 -35
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$ 13.590
30JUL26 8.25 C 0.00 0.00 0.00 5.35 +0.34 136 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 5.10 +0.34 128 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.85 +0.34 120 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.60 +0.34 113 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.35 +0.34 105 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.10 +0.34 98 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.85 +0.35 91 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.60 +0.34 84 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 3.10 +0.34 71 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.60 +0.34 59 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 2.10 +0.34 47 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.60 +0.34 36 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 1.11 +0.32 33 0 266 0
30JUL26 13.00 C 0.00 0.00 0.00 0.65 +0.25 30 0 430 0
30JUL26 13.50 C 0.15 0.36 0.15 0.29 +0.13 29 21 953 -21
30JUL26 14.00 C 0.04 0.15 0.04 0.10 +0.05 30 56 1,202 +22
30JUL26 14.50 C 0.04 0.04 0.04 0.03 +0.02 32 165 358 +163
30JUL26 15.00 C 0.02 0.02 0.02 0.01 0.00 36 2 170 -2
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.12 +0.34 59 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.87 +0.34 55 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.60 +0.32 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.35 +0.32 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.10 +0.32 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.60 +0.30 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.11 +0.33 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.61 +0.30 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 2.16 +0.32 34 0 91 0
28AUG26 12.00 C 0.00 0.00 0.00 1.71 +0.30 34 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 1.30 +0.27 34 0 53 0
28AUG26 13.00 C 0.99 0.99 0.99 0.92 +0.22 32 15 216 -15
28AUG26 13.50 C 0.71 0.71 0.63 0.64 +0.18 33 17 86 -1
28AUG26 14.00 C 0.28 0.43 0.25 0.42 +0.11 33 114 247 +16
28AUG26 14.50 C 0.18 0.18 0.18 0.27 +0.09 34 20 436 0
28AUG26 15.00 C 0.10 0.10 0.10 0.16 +0.06 34 20 343 +20
28AUG26 15.50 C 0.10 0.10 0.10 0.10 +0.04 35 52 164 +52
28AUG26 16.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 82 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 52 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.62 +0.34 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.37 +0.34 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.12 +0.34 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.87 +0.34 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 +0.32 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.35 +0.32 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 +0.32 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.85 +0.31 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.60 +0.30 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.11 +0.32 0 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 +0.30 22 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 +0.31 33 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.77 +0.28 32 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.39 +0.28 32 0 438 0
29SEP26 13.00 C 0.80 1.09 0.80 1.03 +0.20 31 137 231 +4
29SEP26 13.50 C 0.55 0.55 0.54 0.77 +0.17 32 50 224 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 +0.14 32 0 266 0
29SEP26 14.50 C 0.00 0.00 0.00 0.39 +0.10 32 0 3,127 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.07 32 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 +0.06 33 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 175 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.35 +0.32 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.10 +0.31 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.85 +0.31 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.60 +0.30 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.12 +0.30 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.64 +0.29 25 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.22 +0.30 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.81 +0.27 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.44 +0.27 29 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.09 +0.20 28 0 110 0
29OCT26 13.50 C 0.63 0.80 0.62 0.83 +0.16 28 65 141 -61
29OCT26 14.00 C 0.57 0.57 0.57 0.62 +0.13 29 25 185 +25
29OCT26 14.50 C 0.00 0.00 0.00 0.46 +0.11 29 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.33 +0.07 29 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.25 +0.07 30 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.37 +0.34 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.12 +0.34 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.87 +0.34 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.62 +0.34 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 +0.34 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 +0.31 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 +0.31 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.61 +0.31 0 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 3.14 +0.29 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 +0.27 25 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.31 +0.28 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 +0.26 27 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.60 +0.24 28 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 +0.21 27 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 +0.19 27 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 0.80 +0.14 27 0 52 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 +0.11 27 0 113 0
30DEC26 15.00 C 0.55 0.55 0.55 0.50 +0.10 28 1 815 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.09 28 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 +0.08 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 +0.06 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.05 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.37 +0.33 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.12 +0.34 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.87 +0.31 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.62 +0.33 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.37 +0.32 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.12 +0.29 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.89 +0.29 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.67 +0.29 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.24 +0.28 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.83 +0.26 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.51 +0.22 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.16 +0.19 27 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 1.84 +0.17 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.56 +0.14 27 0 3,059 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 +0.14 27 0 120 0
30MAR27 14.00 C 1.06 1.06 1.06 1.05 +0.09 26 30 157 0
30MAR27 14.50 C 0.70 0.70 0.70 0.87 +0.08 26 25 164 +25
30MAR27 15.00 C 0.59 0.59 0.58 0.72 +0.07 26 50 87 +50
30MAR27 15.50 C 0.00 0.00 0.00 0.60 +0.06 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.06 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.12 +0.23 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.87 +0.21 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.41 +0.18 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.20 +0.18 17 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.99 +0.18 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.79 +0.18 23 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.41 +0.19 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.04 +0.18 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.79 +0.26 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.46 +0.24 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.17 +0.23 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.84 +0.21 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.60 +0.18 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.39 +0.17 28 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.20 +0.15 28 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 1.03 +0.13 28 0 143 0
29JUN27 15.50 C 0.00 0.00 0.00 0.89 +0.13 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.11 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.65 +0.11 28 0 75 0
29JUN27 17.00 C 0.00 0.00 0.00 0.55 +0.09 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.47 +0.08 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 +0.06 28 0 30 0
TOTAL CALL 865 18,541 +277
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 662 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 499 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 430 0
30JUL26 13.00 P 0.14 0.14 0.06 0.06 -0.09 32 31 307 -8
30JUL26 13.50 P 0.40 0.40 0.19 0.21 -0.20 31 71 187 +25
30JUL26 14.00 P 0.00 0.00 0.00 0.50 -0.29 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.93 -0.32 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.41 -0.34 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.91 -0.34 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.41 -0.35 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.91 -0.36 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.44 -0.34 88 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.91 -0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.41 -0.37 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 9 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 48 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 350 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 358 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.04 34 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 -0.06 34 0 120 0
28AUG26 13.00 P 0.43 0.43 0.26 0.32 -0.10 34 35 349 +11
28AUG26 13.50 P 0.50 0.52 0.45 0.55 -0.15 35 27 53 +7
28AUG26 14.00 P 0.00 0.00 0.00 0.83 -0.18 35 0 54 0
28AUG26 14.50 P 0.00 0.00 0.00 1.15 -0.24 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.54 -0.28 34 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.97 -0.33 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.43 -0.34 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.97 -0.30 45 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.45 -0.33 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.95 -0.31 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.45 -0.33 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 36 0 2,305 0
29SEP26 10.50 P 0.05 0.05 0.05 0.03 -0.02 33 10 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 347 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.05 33 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.06 33 0 357 0
29SEP26 12.50 P 0.33 0.37 0.33 0.36 -0.09 33 138 544 +98
29SEP26 13.00 P 0.52 0.57 0.49 0.55 -0.14 33 223 334 +153
29SEP26 13.50 P 0.77 0.78 0.74 0.79 -0.18 33 51 201 +18
29SEP26 14.00 P 0.00 0.00 0.00 1.09 -0.21 34 0 156 0
29SEP26 14.50 P 0.00 0.00 0.00 1.44 -0.19 34 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.77 -0.27 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.18 -0.36 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 -0.31 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 -0.33 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.66 -0.33 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.15 -0.32 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.66 -0.30 51 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.16 -0.30 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.06 30 0 19 0
29OCT26 12.00 P 0.00 0.00 0.00 0.26 -0.08 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.41 -0.11 30 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.60 -0.15 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.85 -0.18 30 0 45 0
29OCT26 14.00 P 0.00 0.00 0.00 1.14 -0.22 31 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.49 -0.19 31 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 1.81 -0.26 29 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.22 -0.35 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.72 -0.31 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.19 -0.32 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.67 -0.33 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.16 -0.32 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.66 -0.31 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 29 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 928 0
30DEC26 10.50 P 0.14 0.14 0.14 0.09 -0.02 28 5 78 -5
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.03 28 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.05 28 0 56 0
30DEC26 12.00 P 0.48 0.48 0.48 0.36 -0.08 28 30 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.10 28 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.73 -0.13 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.98 -0.13 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 -0.18 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.56 -0.20 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 -0.24 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 -0.33 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 -0.29 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.30 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.71 -0.31 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.19 -0.32 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.68 -0.31 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.17 -0.30 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.04 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.04 27 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.06 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.08 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 -0.10 27 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 -0.13 27 0 220 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.14 27 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.69 -0.17 27 0 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 -0.18 27 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 1.16 -0.24 28 0 106 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.26 27 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 1.72 -0.32 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.06 -0.35 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.50 -0.31 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.90 -0.32 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.33 -0.32 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.77 -0.32 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.24 -0.31 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 -0.32 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.20 -0.29 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.09 -0.02 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.12 -0.01 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.14 -0.03 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.18 -0.03 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 -0.05 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 -0.06 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.57 -0.08 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.74 -0.10 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.94 -0.12 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.17 -0.13 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.43 -0.16 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.17 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.03 -0.19 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.36 -0.22 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.73 -0.22 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.11 -0.25 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.51 -0.26 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.93 -0.16 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.37 -0.18 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.82 -0.21 33 0 0 0
TOTAL PUT 621 14,818 +299
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 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.16 0.00 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.27 0.00 31 0 1,580 0
30JUL26 4.10 C 0.00 0.00 0.00 0.18 0.00 28 0 3,593 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 -0.01 25 0 4,114 0
30JUL26 4.30 C 0.05 0.05 0.05 0.05 -0.01 26 15 3,128 0
30JUL26 4.40 C 0.02 0.02 0.02 0.02 -0.01 26 5 2,345 +5
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 7,143 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 1,793 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 585 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 81 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.36 0.00 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.26 0.00 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.07 0.00 33 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.97 0.00 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.47 -0.01 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 +0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.31 0.00 25 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.24 0.00 25 0 7,560 0
28AUG26 4.20 C 0.17 0.17 0.17 0.18 0.00 26 30 793 0
28AUG26 4.30 C 0.14 0.14 0.12 0.13 0.00 26 57 4,428 +7
28AUG26 4.40 C 0.00 0.00 0.00 0.09 -0.01 26 0 10,270 0
28AUG26 4.50 C 0.07 0.07 0.07 0.07 0.00 28 100 477 +100
28AUG26 4.60 C 0.00 0.00 0.00 0.05 +0.01 29 0 341 0
28AUG26 4.70 C 0.03 0.04 0.03 0.03 0.00 28 105 1,035 +105
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 28 0 1,567 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 418 0
28AUG26 5.00 C 0.02 0.03 0.02 0.01 0.00 30 1,400 5,121 +1,400
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 44 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.47 0.00 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.38 +0.01 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.68 0.00 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 0.00 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.40 -0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.01 26 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 0.00 26 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.21 +0.01 27 0 1,840 0
29SEP26 4.30 C 0.00 0.00 0.00 0.16 0.00 27 0 130 0
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 27 0 606 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 0.00 27 0 675 0
29SEP26 4.60 C 0.00 0.00 0.00 0.07 +0.01 28 0 7,682 0
29SEP26 4.70 C 0.05 0.05 0.05 0.05 0.00 28 10 1,582 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.01 29 0 5,734 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 3,050 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2,757 0
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 44 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.47 0.00 36 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.38 +0.01 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.68 0.00 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.58 -0.01 22 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.41 -0.01 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.33 -0.01 23 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.27 0.00 24 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.22 0.00 25 0 47 0
29OCT26 4.30 C 0.00 0.00 0.00 0.17 -0.01 25 0 400 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 -0.01 24 0 709 0
29OCT26 4.50 C 0.00 0.00 0.00 0.11 0.00 26 0 60 0
29OCT26 4.60 C 0.00 0.00 0.00 0.08 -0.01 25 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.07 0.00 27 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.05 0.00 26 0 120 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 0.00 27 0 426 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 0.00 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 33 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 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.47 0.00 32 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 +0.01 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.01 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 -0.01 22 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 0.00 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.31 0.00 23 0 171 0
30DEC26 4.20 C 0.26 0.26 0.26 0.26 0.00 23 8 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.22 0.00 24 0 5,247 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 25 0 1,218 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 1,042 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 0.00 25 0 199 0
30DEC26 4.70 C 0.12 0.12 0.12 0.11 0.00 25 10 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 0.00 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 1,440 0
30DEC26 5.25 C 0.00 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 0.00 30 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.38 +0.01 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.07 0.00 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.97 -0.02 0 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.88 -0.01 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 0.00 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.63 -0.01 23 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 -0.01 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.49 -0.01 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.44 +0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.38 0.00 23 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 -0.01 24 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.01 23 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.26 0.00 24 0 2,480 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.01 24 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 25 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.14 -0.01 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.12 -0.01 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 24 0 1,402 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 30 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 0.00 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.38 +0.01 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.27 0.00 0 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.08 0.00 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.99 0.00 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.82 -0.01 23 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.75 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.68 0.00 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.62 +0.01 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.56 0.00 24 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.51 +0.01 24 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 +0.01 24 0 21 0
29JUN27 4.20 C 0.00 0.00 0.00 0.41 0.00 24 0 205 0
29JUN27 4.30 C 0.00 0.00 0.00 0.37 +0.01 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.01 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 0.00 24 0 34 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 +0.01 25 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 0.00 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 0.00 24 0 118 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 +0.01 26 0 65 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 +0.01 26 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 0.04 +0.01 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 209 0
TOTAL CALL 1,740 134,358 +1,627
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
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 81 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 573 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 43 0 2,397 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,003 0
30JUL26 4.10 P 0.02 0.02 0.02 0.02 0.00 30 5 4,713 -5
30JUL26 4.20 P 0.04 0.04 0.04 0.04 -0.01 26 12 2,739 -8
30JUL26 4.30 P 0.00 0.00 0.00 0.10 0.00 31 0 2,247 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 0.00 32 0 3,392 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 0.00 39 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.45 0.00 47 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.56 +0.01 64 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 +0.02 72 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.75 0.00 69 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.02 +0.02 106 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.27 +0.02 123 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.52 +0.02 138 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.77 +0.02 152 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.02 +0.02 166 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.27 +0.02 179 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.52 +0.02 191 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.77 +0.02 202 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.02 +0.02 213 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 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 52 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 25 0 1,114 0
28AUG26 3.90 P 0.02 0.02 0.02 0.02 0.00 24 30 3,452 +13
28AUG26 4.00 P 0.00 0.00 0.00 0.04 0.00 25 0 2,093 0
28AUG26 4.10 P 0.00 0.00 0.00 0.07 0.00 26 0 8,021 0
28AUG26 4.20 P 0.10 0.11 0.10 0.11 0.00 26 53 1,459 +51
28AUG26 4.30 P 0.16 0.16 0.16 0.17 +0.01 28 30 481 0
28AUG26 4.40 P 0.23 0.23 0.23 0.23 0.00 28 200 277 +200
28AUG26 4.50 P 0.00 0.00 0.00 0.30 0.00 28 0 49 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 0.00 29 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 0.00 32 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.66 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 +0.02 52 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.27 +0.02 60 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 +0.02 67 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.77 +0.02 74 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.02 +0.02 81 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.27 +0.02 87 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.52 +0.02 93 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.77 +0.02 98 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.02 +0.02 104 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 25 0 1,321 0
29SEP26 3.70 P 0.03 0.03 0.03 0.04 +0.01 27 10 2,740 -10
29SEP26 3.80 P 0.05 0.05 0.05 0.06 +0.01 26 2 3,673 -2
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 27 0 8,292 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 2,860 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 27 0 3,378 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.01 26 0 1,233 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.03 29 0 945 0
29SEP26 4.40 P 0.00 0.00 0.00 0.36 +0.02 28 0 1,059 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 0.00 28 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 0.00 28 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.60 0.00 29 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 +0.01 32 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.79 +0.01 33 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 -0.04 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.11 0.00 31 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.36 0.00 36 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.60 0.00 30 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.85 -0.01 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 +0.01 51 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.35 0.00 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.59 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.09 0.00 47 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.34 0.00 60 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.59 +0.01 66 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 0.08 +0.01 25 0 95 0
29OCT26 3.90 P 0.00 0.00 0.00 0.10 0.00 24 0 71 0
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 0.00 25 0 55 0
29OCT26 4.20 P 0.00 0.00 0.00 0.25 +0.01 26 0 133 0
29OCT26 4.30 P 0.00 0.00 0.00 0.31 +0.01 26 0 38 0
29OCT26 4.40 P 0.00 0.00 0.00 0.38 0.00 27 0 40 0
29OCT26 4.50 P 0.00 0.00 0.00 0.45 0.00 27 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.53 0.00 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.62 0.00 29 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.12 0.00 31 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.36 0.00 32 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.60 0.00 27 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.85 -0.01 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.11 +0.01 44 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 24 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 24 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 24 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 0.00 24 0 1,149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 24 0 1,339 0
30DEC26 4.00 P 0.18 0.18 0.18 0.18 0.00 24 10 481 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 0.00 24 0 2,247 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.01 25 0 962 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 0.00 25 0 4,711 0
30DEC26 4.40 P 0.41 0.41 0.41 0.42 +0.01 26 22 489 +22
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.02 26 0 1,144 0
30DEC26 4.60 P 0.00 0.00 0.00 0.56 0.00 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.64 0.00 26 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.72 0.00 26 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 0.00 27 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 -0.01 26 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.14 +0.02 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.36 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 0.00 24 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.85 -0.01 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 +0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.35 0.00 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.60 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.84 0.00 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.09 0.00 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.34 0.00 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.59 +0.01 50 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 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 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 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 0.00 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 0.00 24 0 2,572 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 0.00 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 0.00 24 0 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 0.00 24 0 1,604 0
30MAR27 4.30 P 0.38 0.39 0.38 0.39 0.00 24 54 9,013 0
30MAR27 4.40 P 0.44 0.45 0.44 0.46 -0.01 25 150 474 +150
30MAR27 4.50 P 0.00 0.00 0.00 0.52 0.00 24 0 398 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 0.00 24 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.67 0.00 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.76 +0.01 26 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.83 0.00 25 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.92 +0.01 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.14 0.00 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.37 0.00 26 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 0.00 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.85 -0.01 25 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.11 +0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.35 0.00 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.60 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 0.00 40 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 0.00 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.34 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.59 -0.01 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.09 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.34 0.00 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 0.00 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 0.00 25 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 0.00 25 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 +0.01 25 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 0.00 25 0 76 0
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 0.30 +0.01 25 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.35 +0.01 26 0 346 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 0.00 25 0 9 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 +0.01 26 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.52 0.00 26 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.59 +0.01 26 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.66 +0.01 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 +0.01 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.01 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.97 +0.01 27 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.19 +0.01 29 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 0.00 29 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 0.00 28 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.86 0.00 27 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.11 +0.01 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.35 0.00 28 0 60 0
TOTAL PUT 578 156,266 +411
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$ 30.000
30JUL26 19.00 C 0.00 0.00 0.00 11.11 +0.42 175 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.55 +0.36 141 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.11 +0.42 158 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.07 +0.39 128 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.11 +0.41 126 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.08 +0.38 102 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.07 +0.32 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.06 +0.36 69 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.02 +0.31 38 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 3.03 +0.29 35 0 87 0
30JUL26 28.00 C 0.00 0.00 0.00 2.10 +0.26 37 0 286 0
30JUL26 29.00 C 0.00 0.00 0.00 1.29 +0.19 37 0 827 0
30JUL26 30.00 C 0.78 0.78 0.63 0.65 +0.10 36 11 720 -6
30JUL26 31.00 C 0.31 0.31 0.29 0.29 +0.05 37 42 719 +23
30JUL26 32.00 C 0.00 0.00 0.00 0.10 0.00 36 0 473 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 477 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 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 60 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.17 +0.47 84 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.68 +0.48 81 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.17 +0.47 75 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.19 +0.48 70 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.20 +0.48 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.11 +0.38 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.25 +0.49 52 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.28 +0.44 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.23 +0.41 35 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.37 +0.26 35 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.61 +0.23 35 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 1.89 +0.14 34 0 360 0
28AUG26 30.00 C 1.46 1.46 1.41 1.36 +0.12 34 4 505 -2
28AUG26 31.00 C 0.00 0.00 0.00 0.94 +0.08 34 0 307 0
28AUG26 32.00 C 0.00 0.00 0.00 0.63 +0.05 35 0 209 0
28AUG26 33.00 C 0.47 0.47 0.45 0.43 +0.06 36 16 798 0
28AUG26 34.00 C 0.32 0.33 0.32 0.27 +0.04 36 16 330 +15
28AUG26 35.00 C 0.20 0.21 0.20 0.16 +0.03 35 16 131 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 +0.01 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 33 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 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 44 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 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.17 +0.29 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.68 +0.29 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.17 +0.32 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.19 +0.36 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.20 +0.31 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.21 +0.31 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.27 +0.47 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.47 +0.52 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.61 +0.36 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.74 +0.24 35 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 3.00 +0.17 34 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 2.38 +0.14 34 0 557 0
29SEP26 30.00 C 1.80 1.80 1.80 1.86 +0.13 34 8 3,236 +8
29SEP26 31.00 C 0.00 0.00 0.00 1.44 +0.11 34 0 291 0
29SEP26 32.00 C 1.13 1.13 1.13 1.14 +0.11 35 22 307 +22
29SEP26 33.00 C 0.00 0.00 0.00 0.83 +0.07 35 0 297 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.07 35 0 1,840 0
29SEP26 35.00 C 0.00 0.00 0.00 0.45 +0.06 35 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.05 35 0 413 0
29SEP26 37.00 C 0.29 0.29 0.29 0.22 +0.03 35 15 316 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 35 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 35 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 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 11.25 +0.35 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.76 +0.35 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.28 +0.33 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.32 +0.49 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.37 +0.48 42 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.43 +0.52 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.53 +0.55 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.67 +0.53 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.86 +0.34 36 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.04 +0.23 34 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.32 +0.15 33 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.74 +0.14 33 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 2.23 +0.13 33 0 165 0
29OCT26 31.00 C 1.79 1.79 1.75 1.80 +0.11 34 30 165 0
29OCT26 32.00 C 1.45 1.45 1.45 1.44 +0.08 34 30 190 +30
29OCT26 33.00 C 0.00 0.00 0.00 1.18 +0.10 35 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 0.92 +0.08 35 0 121 0
29OCT26 35.00 C 0.00 0.00 0.00 0.71 +0.07 35 0 90 0
29OCT26 36.00 C 0.00 0.00 0.00 0.54 +0.05 35 0 30 0
29OCT26 37.00 C 0.49 0.49 0.49 0.41 +0.04 35 15 145 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.31 +0.04 35 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 0.23 - 35 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 11.44 +0.40 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.96 +0.40 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.49 +0.37 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.57 +0.38 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.67 +0.36 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.80 +0.38 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.96 +0.60 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.15 +0.54 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.41 +0.49 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.33 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.05 +0.20 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.49 +0.30 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.00 +0.19 35 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.48 +0.07 34 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 2.15 +0.10 35 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.83 +0.09 35 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.56 +0.11 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 +0.12 36 0 265 0
30DEC26 36.00 C 1.10 1.10 1.10 1.09 +0.09 35 1 223 -1
30DEC26 37.00 C 0.00 0.00 0.00 0.91 +0.09 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.75 +0.08 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.61 +0.06 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.50 +0.05 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 +0.05 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.33 +0.04 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 +0.02 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 +0.02 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 11.75 +0.36 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.30 +0.39 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.76 +0.29 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.97 +0.38 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.12 +0.42 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.30 +0.37 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.52 +0.58 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.86 +0.61 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.17 +0.36 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.46 +0.49 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.90 +0.47 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.33 +0.40 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.87 +0.40 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.44 +0.32 36 0 260 0
30MAR27 32.00 C 2.91 2.91 2.91 2.95 +0.14 35 9 11 +9
30MAR27 33.00 C 2.69 2.69 2.69 2.61 +0.16 35 6 6 +6
30MAR27 34.00 C 0.00 0.00 0.00 2.32 +0.18 35 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 2.06 +0.20 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.77 +0.16 35 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.61 +0.21 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.42 +0.21 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.25 +0.21 36 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 1.09 +0.19 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.95 +0.18 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 +0.16 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.72 +0.15 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.62 +0.13 36 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.54 +0.13 36 0 48 0
29JUN27 19.00 C 0.00 0.00 0.00 12.01 +0.40 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.56 +0.38 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.14 +0.39 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.18 +0.27 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.47 +0.36 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.67 +0.30 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.92 +0.27 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.22 +0.25 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.56 +0.25 38 0 0 0
29JUN27 27.00 C 6.03 6.03 6.03 5.89 +0.18 37 6 6 +6
29JUN27 28.00 C 0.00 0.00 0.00 5.33 +0.17 37 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.82 +0.18 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.35 +0.18 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.92 +0.19 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.52 +0.17 37 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 3.14 +0.16 36 0 0 0
29JUN27 34.00 C 2.96 2.96 2.96 2.82 +0.14 36 6 6 +6
29JUN27 35.00 C 0.00 0.00 0.00 2.51 +0.14 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.24 +0.12 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 2.00 +0.12 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.76 +0.09 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.58 +0.09 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.40 +0.13 36 0 17 0
29JUN27 41.00 C 1.46 1.46 1.46 1.24 +0.11 36 1 103 +1
TOTAL CALL 254 41,626 +147
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 0 145 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 365 0
30JUL26 26.00 P 0.03 0.03 0.03 0.01 0.00 44 50 1,135 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 635 0
30JUL26 28.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 459 0
30JUL26 29.00 P 0.25 0.25 0.24 0.26 -0.12 37 58 575 -20
30JUL26 30.00 P 0.52 0.62 0.52 0.67 -0.22 38 65 636 +14
30JUL26 31.00 P 0.00 0.00 0.00 1.32 -0.23 40 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 2.09 -0.30 37 0 1,199 0
30JUL26 33.00 P 3.05 3.05 3.05 3.02 -0.41 37 7 266 -7
30JUL26 34.00 P 0.00 0.00 0.00 4.00 -0.32 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 5.00 -0.32 0 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.00 -0.32 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.00 -0.39 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.00 -0.35 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.00 -0.39 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.00 -0.43 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.00 -0.42 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.00 -0.37 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.00 -0.42 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.00 -0.32 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 210 0
28AUG26 26.00 P 0.18 0.19 0.18 0.15 -0.04 35 75 2,210 +75
28AUG26 27.00 P 0.32 0.32 0.28 0.30 -0.06 35 34 1,125 0
28AUG26 28.00 P 0.56 0.56 0.56 0.54 -0.08 36 30 228 0
28AUG26 29.00 P 0.00 0.00 0.00 0.89 -0.09 36 0 541 0
28AUG26 30.00 P 0.00 0.00 0.00 1.35 -0.14 36 0 100 0
28AUG26 31.00 P 0.00 0.00 0.00 1.95 -0.08 37 0 165 0
28AUG26 32.00 P 2.45 2.63 2.45 2.57 -0.23 35 29 262 +19
28AUG26 33.00 P 0.00 0.00 0.00 3.34 -0.26 35 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 4.19 -0.41 35 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 5.03 -0.36 30 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 6.03 -0.50 35 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 7.01 -0.46 36 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 8.08 -0.33 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.00 -0.35 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.00 -0.41 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.01 -0.42 50 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.00 -0.42 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.00 -0.39 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 14.01 -0.41 59 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 15.01 -0.38 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 37 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 84 0
29SEP26 24.00 P 0.18 0.18 0.18 0.13 -0.02 35 3 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.03 35 0 369 0
29SEP26 26.00 P 0.41 0.41 0.41 0.39 -0.05 35 130 467 +130
29SEP26 27.00 P 0.59 0.59 0.59 0.62 -0.07 35 200 2,947 0
29SEP26 28.00 P 0.00 0.00 0.00 0.92 -0.09 35 0 721 0
29SEP26 29.00 P 1.24 1.34 1.18 1.32 -0.11 36 38 914 +38
29SEP26 30.00 P 1.88 1.88 1.73 1.80 -0.12 36 40 1,382 +15
29SEP26 31.00 P 0.00 0.00 0.00 2.37 -0.16 36 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 3.05 -0.12 37 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 3.67 -0.24 35 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.46 -0.25 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.30 -0.30 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.18 -0.47 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 7.10 -0.51 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 8.08 -0.33 37 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 9.10 -0.28 41 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 10.06 -0.35 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.08 -0.35 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.08 -0.34 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.08 -0.31 52 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.08 -0.34 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.07 -0.33 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.09 -0.27 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.09 -0.27 62 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.07 -0.29 63 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.07 -0.28 65 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.24 -0.03 35 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.38 -0.05 35 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 0.58 -0.08 35 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 0.85 -0.09 35 0 99 0
29OCT26 28.00 P 0.00 0.00 0.00 1.19 -0.10 35 0 46 0
29OCT26 29.00 P 0.00 0.00 0.00 1.59 -0.14 35 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 2.10 -0.12 35 0 45 0
29OCT26 31.00 P 0.00 0.00 0.00 2.68 -0.13 35 0 1 0
29OCT26 32.00 P 0.00 0.00 0.00 3.33 -0.10 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.93 -0.34 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.72 -0.20 35 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.51 -0.40 35 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.37 -0.43 35 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.24 -0.37 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.15 -0.51 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.10 - 36 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 36 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.04 35 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.05 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 -0.07 36 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.36 -0.07 36 0 156 0
30DEC26 28.00 P 1.74 1.74 1.74 1.74 -0.07 35 53 639 0
30DEC26 29.00 P 2.22 2.24 2.22 2.15 -0.11 35 15 291 +8
30DEC26 30.00 P 0.00 0.00 0.00 2.68 -0.10 36 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.25 -0.14 36 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.86 -0.17 36 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.47 -0.32 35 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.19 -0.34 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.95 -0.37 35 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.75 -0.40 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.58 -0.44 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.43 -0.48 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.31 -0.52 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.22 -0.56 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.13 -0.36 35 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 12.08 -0.36 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.08 -0.31 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.08 -0.34 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.07 -0.33 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.09 -0.27 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.09 -0.27 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.07 -0.29 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.07 -0.28 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 +0.03 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.03 36 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 +0.04 36 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.55 +0.04 36 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 +0.04 36 0 33 0
30MAR27 24.00 P 0.94 0.94 0.94 0.96 +0.02 36 130 135 +96
30MAR27 25.00 P 0.00 0.00 0.00 1.21 0.00 36 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 -0.05 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.87 -0.06 35 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 -0.06 35 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 2.73 -0.06 35 0 3,551 0
30MAR27 30.00 P 3.30 3.32 3.30 3.21 -0.14 35 8 1,470 +8
30MAR27 31.00 P 0.00 0.00 0.00 3.94 -0.05 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.36 -0.26 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 5.02 -0.27 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.73 -0.28 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.45 -0.31 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.19 -0.37 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.01 -0.36 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.79 -0.44 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.66 -0.44 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 -0.49 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.40 -0.49 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.29 -0.46 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.20 -0.52 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.14 -0.35 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.08 -0.48 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 -0.03 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.49 -0.03 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.57 -0.03 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.04 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 -0.04 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 -0.05 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.53 -0.10 35 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.90 -0.06 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.25 -0.09 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.67 -0.11 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.14 -0.11 35 0 3,017 0
29JUN27 29.00 P 0.00 0.00 0.00 3.64 -0.14 35 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.19 -0.13 34 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 4.77 -0.15 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.38 -0.15 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.05 -0.14 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.68 -0.21 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.37 -0.25 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.09 -0.27 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.84 -0.30 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.63 -0.30 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.43 -0.28 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.25 -0.29 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.10 -0.28 32 0 0 0
TOTAL PUT 965 59,848 +376
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$ 4.770
30JUL26 3.70 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.67 +0.05 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.39 +0.05 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.29 +0.05 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.20 +0.04 31 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 80 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 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 73 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.39 +0.04 17 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.31 +0.04 20 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.24 +0.04 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
28AUG26 4.90 C 0.07 0.07 0.07 0.09 +0.02 22 10 10 +10
28AUG26 5.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 23 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.69 +0.04 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 +0.04 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 +0.04 15 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 +0.04 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 19 0 151 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.79 +0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.61 +0.05 15 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.52 +0.04 15 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.44 +0.04 17 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.37 +0.04 18 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.30 +0.04 18 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.25 +0.04 19 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 155 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 0.00 18 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 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 1.09 +0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.73 +0.04 14 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.65 +0.05 16 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 +0.04 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 +0.05 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.43 +0.05 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 +0.05 19 0 0 0
30DEC26 4.70 C 0.27 0.27 0.27 0.32 +0.03 19 4 6 +4
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.04 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.04 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 23 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 30 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 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 1.12 +0.03 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.77 +0.03 14 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 +0.02 15 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.62 +0.03 16 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.55 +0.03 17 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.48 +0.03 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 +0.02 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 +0.02 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 +0.02 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 +0.02 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 1.15 +0.02 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.98 +0.02 11 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.89 +0.01 12 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.81 +0.01 14 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.74 +0.02 15 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.66 +0.01 15 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 +0.01 15 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.53 +0.01 16 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.48 +0.02 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.43 +0.03 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 +0.01 16 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.32 +0.02 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 +0.01 16 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.13 0.00 17 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 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 14 8,240 +14
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.02 -0.01 28 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.02 25 0 281 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 -0.02 30 0 115 0
30JUL26 4.90 P 0.00 0.00 0.00 0.16 -0.04 28 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 -0.04 33 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.49 -0.04 45 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.75 -0.03 71 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.00 -0.03 87 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.25 -0.03 101 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.50 -0.03 115 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.75 -0.03 128 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 -0.03 139 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 -0.03 151 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.50 -0.03 161 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.75 -0.03 172 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.00 -0.03 182 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 34 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 26 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 23 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 -0.01 22 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 -0.01 22 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.15 -0.02 23 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.29 -0.03 25 0 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.50 -0.05 27 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.75 -0.03 35 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.00 -0.03 43 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.25 -0.03 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.50 -0.03 57 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.75 -0.03 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.00 -0.03 69 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.25 -0.03 75 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.50 -0.03 80 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.75 -0.03 85 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 23 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 22 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 21 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.09 -0.02 20 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.02 21 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.02 21 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 -0.04 23 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.75 -0.04 27 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.01 -0.02 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.25 -0.03 39 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.01 49 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.77 -0.01 54 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.02 -0.01 59 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.27 -0.01 64 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.50 -0.03 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.75 -0.03 65 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.00 -0.03 69 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.25 -0.03 72 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 4.20 P 0.03 0.03 0.03 0.03 0.00 21 224 616 +224
29OCT26 4.30 P 0.00 0.00 0.00 0.04 0.00 21 0 209 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.52 -0.04 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.01 -0.02 31 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.27 -0.01 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.52 -0.01 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 -0.01 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.02 -0.01 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.27 -0.01 55 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.52 -0.01 58 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 0.02 +0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 0.00 21 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 0.00 20 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 0.00 20 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 0.00 20 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 -0.01 20 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.02 20 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.03 21 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.03 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.01 -0.02 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.27 -0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.52 -0.01 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 -0.01 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.02 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.27 -0.01 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.52 -0.01 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.77 -0.01 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.02 -0.01 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.27 -0.01 56 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 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 -0.02 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.02 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.18 -0.02 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 -0.03 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.03 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.03 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.04 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.01 -0.05 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.27 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.52 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.77 -0.01 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 -0.01 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.27 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 -0.01 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.02 -0.01 46 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.04 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.06 -0.02 17 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.08 -0.02 17 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 -0.03 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 -0.03 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.16 -0.03 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 -0.03 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.03 18 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.35 -0.04 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 -0.04 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.58 -0.05 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 -0.05 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.27 -0.02 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.52 -0.01 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.02 -0.01 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.27 -0.01 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.52 -0.01 37 0 0 0
TOTAL PUT 224 9,690 +224
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$ 3.490
30JUL26 2.40 C 0.00 0.00 0.00 1.09 -0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.79 -0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.69 -0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.59 -0.08 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.49 -0.08 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 -0.08 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.07 30 0 0 0
30JUL26 3.40 C 0.12 0.12 0.12 0.12 -0.05 31 22 50 0
30JUL26 3.50 C 0.09 0.09 0.09 0.06 -0.03 30 10 54 +10
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.01 34 0 360 0
30JUL26 3.70 C 0.03 0.03 0.03 0.02 0.00 41 30 30 -30
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.10 -0.07 54 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.08 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 -0.07 43 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 -0.07 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 -0.07 26 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.50 -0.07 21 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 -0.07 16 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.03 26 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.01 28 0 53 0
28AUG26 3.50 C 0.13 0.13 0.13 0.13 0.00 29 14 61 -14
28AUG26 3.60 C 0.00 0.00 0.00 0.09 0.00 29 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.01 30 0 140 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 30 0 16 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 0.00 33 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 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 1.10 -0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 -0.06 23 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.06 19 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.01 26 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.01 28 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 70 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 0.00 27 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 +0.01 30 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.06 0.00 30 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 30 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 30 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 35 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 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 48 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 1.10 -0.07 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.62 -0.05 21 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 -0.01 24 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.31 +0.01 25 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.25 0.00 26 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.13 +0.01 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 0.07 -0.01 27 0 0 0
29OCT26 4.00 C 0.08 0.08 0.08 0.06 0.00 28 1 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 1.13 -0.04 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 -0.04 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.04 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.04 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.03 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 0.00 27 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.03 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.02 26 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.15 -0.03 25 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.03 25 0 106 0
30DEC26 3.90 C 0.00 0.00 0.00 0.10 -0.02 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.02 24 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 -0.04 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.04 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.04 23 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.05 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 -0.03 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.02 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 -0.03 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.01 26 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.21 -0.02 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 -0.01 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.02 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.02 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 -0.01 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 25 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 22 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.13 -0.04 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.03 -0.04 26 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 -0.04 26 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 -0.05 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 -0.05 26 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 -0.03 26 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 -0.03 26 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 -0.03 26 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.03 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 -0.03 25 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 -0.03 26 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.03 25 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.03 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.03 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.02 26 0 128 0
TOTAL CALL 77 12,152 -34
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 196 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.01 32 0 241 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 -0.02 32 0 290 0
30JUL26 3.50 P 0.05 0.05 0.05 0.07 -0.03 31 100 336 +100
30JUL26 3.60 P 0.00 0.00 0.00 0.14 -0.03 35 0 272 0
30JUL26 3.70 P 0.00 0.00 0.00 0.23 -0.02 42 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.32 -0.03 44 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.42 -0.02 54 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 -0.02 63 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.62 -0.03 72 0 0 -10
30JUL26 4.20 P 0.00 0.00 0.00 0.72 -0.03 80 0 0 -10
30JUL26 4.30 P 0.00 0.00 0.00 0.82 -0.02 88 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.92 -0.02 95 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.02 -0.02 102 0 0 -10
30JUL26 4.60 P 0.00 0.00 0.00 1.12 -0.02 109 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.22 -0.02 116 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.32 -0.02 122 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.42 -0.02 129 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.52 -0.02 135 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.77 -0.02 149 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.02 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 -0.01 29 0 252 0
28AUG26 3.40 P 0.07 0.07 0.07 0.08 -0.02 28 2 102 +2
28AUG26 3.50 P 0.00 0.00 0.00 0.13 -0.02 29 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.19 -0.03 29 0 230 0
28AUG26 3.70 P 0.00 0.00 0.00 0.27 -0.02 32 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.35 -0.02 33 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.44 -0.02 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.83 -0.01 49 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.02 -0.02 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.12 -0.02 55 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.22 -0.02 58 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.32 -0.02 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.42 -0.02 64 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 30 0 134 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 27 0 1,155 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.02 27 0 60 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.02 28 0 221 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 319 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.03 29 0 686 0
29SEP26 3.70 P 0.31 0.31 0.30 0.30 -0.03 30 60 284 +60
29SEP26 3.80 P 0.00 0.00 0.00 0.38 -0.02 31 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.46 -0.02 32 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.55 -0.02 33 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.64 -0.02 35 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.74 -0.02 38 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 -0.02 41 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 -0.02 44 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.14 -0.02 50 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 -0.02 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.34 -0.02 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 -0.02 58 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.54 -0.02 61 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.78 -0.02 62 0 0 -77
29SEP26 5.50 P 0.00 0.00 0.00 2.03 -0.01 68 0 0 -154
29SEP26 5.75 P 0.00 0.00 0.00 2.28 -0.01 73 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.52 -0.02 72 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.77 -0.02 76 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 -0.02 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.27 -0.02 84 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.52 -0.02 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.77 -0.03 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.02 -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 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.14 -0.02 26 0 32 0
29OCT26 3.50 P 0.00 0.00 0.00 0.19 -0.02 27 0 30 0
29OCT26 3.60 P 0.00 0.00 0.00 0.25 -0.03 27 0 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.32 -0.02 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.47 -0.02 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.55 -0.03 29 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.74 -0.02 33 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.84 -0.02 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.94 -0.02 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.04 - 41 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 0.00 24 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 0.00 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 25 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.01 24 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.01 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.40 +0.02 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.47 +0.02 26 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.55 +0.02 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.03 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.72 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.03 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.02 29 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 +0.02 32 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.18 +0.01 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 0.00 32 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 -0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 -0.02 32 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.80 -0.03 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.02 -0.03 42 0 0 -30
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 0.01 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 +0.01 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.02 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.01 24 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.01 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 +0.01 25 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 +0.01 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 +0.01 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 +0.01 24 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.02 25 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.03 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.03 26 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 +0.03 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.83 +0.03 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.92 +0.04 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.03 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 +0.03 28 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.19 +0.02 28 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.28 +0.01 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 0.00 29 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 -0.02 28 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.04 -0.04 20 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.53 -0.04 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.77 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.27 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.02 -0.03 38 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.01 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 0.00 24 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 +0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 0.00 24 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 0.00 24 0 103 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.01 24 0 7 0
29JUN27 3.70 P 0.42 0.42 0.42 0.45 -0.01 24 1 1 +1
29JUN27 3.80 P 0.00 0.00 0.00 0.53 +0.01 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 10 0
29JUN27 4.10 P 0.78 0.78 0.78 0.77 +0.03 26 10 10 -5
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.02 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 +0.02 26 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 +0.02 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 +0.02 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
TOTAL PUT 173 17,512 -133
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$ 33.380
30JUL26 19.50 C 0.00 0.00 0.00 13.89 -0.33 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.38 -0.36 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.39 -0.33 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.39 -0.34 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.39 -0.29 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.40 -0.33 84 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.40 -0.34 73 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.40 -0.33 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.40 -0.22 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.40 -0.31 43 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 4.41 -0.14 44 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 3.43 -0.15 41 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 2.50 -0.15 40 0 480 0
30JUL26 32.00 C 0.00 0.00 0.00 1.63 -0.20 37 0 1,010 0
30JUL26 33.00 C 0.00 0.00 0.00 0.99 -0.15 39 0 1,150 0
30JUL26 34.00 C 0.68 0.74 0.42 0.53 -0.12 39 15 1,221 +4
30JUL26 35.00 C 0.33 0.33 0.33 0.25 -0.08 40 12 1,135 0
30JUL26 36.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 491 0
30JUL26 37.00 C 0.05 0.05 0.05 0.04 -0.03 40 30 1,161 -30
30JUL26 38.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 359 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 64 0 355 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.45 -0.28 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.43 -0.25 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.46 -0.27 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.46 -0.28 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.40 -0.33 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.51 -0.18 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.58 -0.15 38 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.68 -0.30 37 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.85 -0.15 38 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.09 -0.15 37 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.34 -0.22 35 0 284 0
28AUG26 33.00 C 0.00 0.00 0.00 1.79 -0.13 36 0 1,110 0
28AUG26 34.00 C 1.36 1.36 1.18 1.36 -0.14 37 63 791 +45
28AUG26 35.00 C 1.00 1.04 0.86 0.99 -0.13 37 38 352 -8
28AUG26 36.00 C 0.73 0.73 0.73 0.71 -0.11 38 16 1,076 +16
28AUG26 37.00 C 0.00 0.00 0.00 0.50 -0.08 38 0 213 0
28AUG26 38.00 C 0.00 0.00 0.00 0.33 -0.07 38 0 226 0
28AUG26 39.00 C 0.24 0.24 0.24 0.22 -0.05 38 14 173 0
28AUG26 40.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 107 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.46 -0.13 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.96 -0.26 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.38 -0.36 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.44 -0.28 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.47 -0.39 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.48 -0.35 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.50 -0.23 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.53 -0.21 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.40 -0.55 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.51 -0.47 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.62 -0.46 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.91 -0.34 36 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.10 -0.23 35 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.51 -0.13 37 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 2.86 -0.18 37 0 196 0
29SEP26 33.00 C 0.00 0.00 0.00 2.34 -0.15 37 0 477 0
29SEP26 34.00 C 1.98 1.98 1.98 1.85 -0.17 36 6 313 0
29SEP26 35.00 C 0.00 0.00 0.00 1.48 -0.15 37 0 614 0
29SEP26 36.00 C 1.22 1.22 1.22 1.21 -0.10 38 1 393 +1
29SEP26 37.00 C 0.97 0.97 0.97 0.95 -0.07 38 15 412 +15
29SEP26 38.00 C 0.77 0.77 0.77 0.73 -0.06 38 15 225 0
29SEP26 39.00 C 0.65 0.65 0.56 0.55 -0.06 38 5 463 0
29SEP26 40.00 C 0.45 0.45 0.45 0.42 -0.04 38 15 154 0
29SEP26 41.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.17 -0.02 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 12.47 -0.42 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.47 -0.41 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.50 -0.39 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.53 -0.32 37 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.53 -0.37 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.63 -0.36 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.73 -0.43 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.91 -0.41 35 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.11 -0.42 35 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.52 -0.13 37 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 3.88 -0.12 37 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.25 -0.18 36 0 170 0
29OCT26 33.00 C 0.00 0.00 0.00 2.74 -0.17 37 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 2.28 -0.17 36 0 71 0
29OCT26 35.00 C 1.97 1.97 1.84 1.91 -0.14 37 30 77 +15
29OCT26 36.00 C 0.00 0.00 0.00 1.59 -0.12 37 0 45 0
29OCT26 37.00 C 1.34 1.34 1.27 1.32 -0.11 37 30 72 +17
29OCT26 38.00 C 1.11 1.11 1.05 1.10 -0.07 38 30 43 +30
29OCT26 39.00 C 0.00 0.00 0.00 0.88 -0.06 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.71 -0.05 38 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.57 -0.04 38 0 48 0
29OCT26 42.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.46 -0.16 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.97 -0.25 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.40 -0.34 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.51 -0.38 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.47 -0.41 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.55 -0.34 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.68 -0.51 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.88 -0.40 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.89 -0.56 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.12 -0.51 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.44 -0.40 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.74 -0.41 36 0 4 0
30DEC26 30.00 C 5.35 5.35 5.35 5.10 -0.36 36 8 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.50 -0.25 36 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.09 -0.11 37 0 1,126 0
30DEC26 33.00 C 3.72 3.72 3.35 3.54 -0.04 37 22 361 +22
30DEC26 34.00 C 0.00 0.00 0.00 3.10 -0.18 37 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 2.71 -0.17 37 0 97 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.16 37 0 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 -0.14 37 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.80 -0.11 38 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.58 -0.06 38 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.35 -0.07 38 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.15 -0.06 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 -0.05 37 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.84 -0.01 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 -0.02 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.60 -0.03 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.51 -0.03 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 13.99 -0.48 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.54 -0.45 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.62 -0.46 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.80 -0.36 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.07 -0.42 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.98 -0.64 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.28 -0.53 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.52 -0.51 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.80 -0.46 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.18 -0.39 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.61 -0.30 37 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.97 -0.35 36 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.50 -0.25 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.93 -0.28 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.46 -0.27 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.27 -0.01 39 0 47 0
30MAR27 35.00 C 0.00 0.00 0.00 3.65 -0.17 37 0 187 0
30MAR27 36.00 C 3.44 3.44 3.44 3.29 -0.17 37 6 110 0
30MAR27 37.00 C 0.00 0.00 0.00 2.97 -0.14 38 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.67 -0.15 38 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.41 -0.14 38 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.17 -0.10 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 1.98 -0.06 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.77 -0.05 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.61 +0.05 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.42 +0.01 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.28 -0.01 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.11 -0.03 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.00 +0.01 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.94 -0.40 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.12 -0.36 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.27 -0.58 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.47 -0.56 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.77 -0.49 35 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.07 -0.46 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.45 -0.38 36 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.82 -0.36 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.24 -0.31 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.70 -0.19 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.18 -0.16 37 0 0 0
29JUN27 32.00 C 5.70 5.70 5.70 5.72 -0.15 37 8 8 +8
29JUN27 33.00 C 0.00 0.00 0.00 5.25 -0.16 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 4.85 -0.14 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.46 -0.14 37 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.08 -0.14 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.76 -0.14 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.44 -0.14 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.15 -0.13 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.90 -0.13 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.65 -0.12 38 0 31 0
29JUN27 42.00 C 2.48 2.48 2.48 2.42 -0.16 38 11 61 +11
29JUN27 43.00 C 0.00 0.00 0.00 2.22 -0.16 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.03 -0.16 38 0 15 0
29JUN27 45.00 C 1.80 1.80 1.80 1.90 -0.10 38 1 45 +1
29JUN27 46.00 C 0.00 0.00 0.00 1.71 -0.13 38 0 166 0
TOTAL CALL 391 29,177 +147
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 187 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 667 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 248 0
30JUL26 31.00 P 0.15 0.15 0.15 0.11 0.00 41 80 1,174 -80
30JUL26 32.00 P 0.29 0.30 0.29 0.29 0.00 41 15 1,434 0
30JUL26 33.00 P 0.78 0.78 0.61 0.63 +0.02 41 30 786 +15
30JUL26 34.00 P 1.20 1.20 1.20 1.19 +0.07 42 2 646 -2
30JUL26 35.00 P 0.00 0.00 0.00 1.86 +0.06 40 0 421 0
30JUL26 36.00 P 0.00 0.00 0.00 2.63 +0.02 28 0 603 0
30JUL26 37.00 P 0.00 0.00 0.00 3.65 +0.12 41 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 5.79 +0.31 79 0 81 0
30JUL26 40.00 P 0.00 0.00 0.00 6.82 +0.34 92 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.85 +0.37 104 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.88 +0.40 116 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.91 +0.43 128 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.94 +0.46 140 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.97 +0.49 151 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.00 +0.52 162 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.02 +0.54 172 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 0.00 39 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 0.00 38 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 114 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 164 0
28AUG26 30.00 P 0.00 0.00 0.00 0.39 0.00 38 0 246 0
28AUG26 31.00 P 0.00 0.00 0.00 0.63 +0.02 38 0 466 0
28AUG26 32.00 P 0.00 0.00 0.00 0.97 +0.03 38 0 803 0
28AUG26 33.00 P 0.00 0.00 0.00 1.42 +0.07 38 0 1,567 0
28AUG26 34.00 P 0.00 0.00 0.00 1.96 +0.08 39 0 536 0
28AUG26 35.00 P 0.00 0.00 0.00 2.59 +0.10 39 0 215 0
28AUG26 36.00 P 0.00 0.00 0.00 3.23 -0.04 37 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 4.02 +0.08 38 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 5.01 +0.24 43 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.89 +0.27 43 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.84 +0.27 46 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.88 +0.28 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.88 +0.39 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.91 +0.35 62 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.94 +0.42 68 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.97 +0.49 73 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.00 +0.33 78 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.02 +0.50 83 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 0.04 -0.01 37 0 213 0
29SEP26 25.00 P 0.12 0.12 0.12 0.08 0.00 38 1 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 0.00 38 0 110 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 0.00 38 0 129 0
29SEP26 28.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 840 0
29SEP26 30.00 P 0.00 0.00 0.00 0.84 +0.03 38 0 418 0
29SEP26 31.00 P 0.00 0.00 0.00 1.16 +0.04 38 0 638 0
29SEP26 32.00 P 1.47 1.61 1.47 1.57 +0.06 38 45 217 -6
29SEP26 33.00 P 1.94 2.13 1.94 2.08 +0.09 39 70 326 -22
29SEP26 34.00 P 0.00 0.00 0.00 2.60 +0.08 38 0 254 0
29SEP26 35.00 P 0.00 0.00 0.00 3.24 +0.10 38 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.80 +0.03 36 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.74 +0.22 40 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 5.54 +0.25 41 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 6.40 +0.23 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.29 +0.40 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 8.22 +0.45 45 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 9.16 +0.30 47 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 10.08 +0.28 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.11 +0.59 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.11 +0.62 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.10 +0.43 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.02 +0.45 57 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 0.00 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 0.00 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.18 0.00 38 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.28 0.00 37 0 82 0
29OCT26 27.00 P 0.00 0.00 0.00 0.42 0.00 37 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.61 0.00 37 0 10 0
29OCT26 29.00 P 0.00 0.00 0.00 0.86 +0.04 38 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 1.13 +0.02 37 0 44 0
29OCT26 31.00 P 1.45 1.61 1.45 1.49 +0.04 37 49 115 +34
29OCT26 32.00 P 1.82 1.82 1.82 1.93 +0.07 37 15 55 +15
29OCT26 33.00 P 2.35 2.49 2.30 2.43 +0.09 38 45 137 +45
29OCT26 34.00 P 0.00 0.00 0.00 2.97 +0.08 38 0 107 0
29OCT26 35.00 P 3.32 3.32 3.32 3.59 +0.10 38 10 94 +10
29OCT26 36.00 P 0.00 0.00 0.00 4.08 +0.07 35 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 5.01 +0.21 39 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.84 +0.29 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.66 +0.32 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.44 +0.28 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.34 +0.28 41 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.32 +0.46 44 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.19 +0.39 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.11 +0.25 44 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 0.00 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 0.00 38 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 0.00 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 +0.03 38 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 0.00 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.82 +0.02 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 1.06 +0.02 37 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 1.34 +0.02 37 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 1.70 +0.06 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.12 +0.09 38 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.57 +0.10 38 0 1,167 0
30DEC26 33.00 P 3.18 3.18 3.18 3.08 +0.11 38 14 348 +14
30DEC26 34.00 P 3.77 3.77 3.77 3.65 +0.12 38 1 47 0
30DEC26 35.00 P 4.40 4.40 4.40 4.23 +0.13 38 15 63 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 -0.03 38 0 80 0
30DEC26 37.00 P 5.23 5.23 5.23 5.58 -0.03 38 15 90 +15
30DEC26 38.00 P 0.00 0.00 0.00 6.39 +0.33 39 0 41 0
30DEC26 39.00 P 0.00 0.00 0.00 7.02 +0.21 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.94 +0.37 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.79 +0.32 41 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 9.63 +0.35 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.46 +0.33 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.46 +0.43 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.22 +0.30 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.37 +0.57 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.29 +0.58 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 0.00 38 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.48 +0.03 38 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.63 +0.03 38 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 +0.05 38 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.06 +0.06 38 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.33 +0.06 38 0 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.08 38 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.97 +0.08 38 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 +0.08 38 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.77 +0.09 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.25 +0.11 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.74 +0.11 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.30 +0.11 37 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.88 +0.11 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.61 +0.28 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 6.27 +0.24 38 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.99 +0.33 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.73 +0.27 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.33 +0.26 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.21 +0.25 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.02 +0.23 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.92 +0.31 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.78 +0.33 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 12.64 +0.35 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.59 +0.42 41 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.48 +0.43 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.03 -0.02 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.28 -0.02 39 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.57 -0.02 39 0 232 0
29JUN27 27.00 P 0.00 0.00 0.00 1.89 -0.03 39 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.25 -0.03 39 0 22 0
29JUN27 29.00 P 0.00 0.00 0.00 2.65 -0.02 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 3.08 -0.03 39 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.55 -0.01 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.06 -0.02 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.58 -0.02 39 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 5.17 -0.01 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.77 -0.01 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.40 0.00 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 7.08 0.00 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.76 +0.09 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.49 +0.05 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 9.24 +0.20 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.00 +0.07 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.79 +0.10 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.61 +0.13 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.44 +0.24 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.28 +0.19 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.16 +0.24 43 0 0 0
TOTAL PUT 407 28,624 +38
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$ 19.310
30JUL26 12.00 C 0.00 0.00 0.00 7.32 +0.01 116 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.81 +0.01 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.32 +0.01 94 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 5.82 +0.01 84 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.32 +0.01 74 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.82 +0.01 64 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.34 +0.03 86 0 20 0
30JUL26 15.50 C 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.82 +0.01 0 0 55 0
30JUL26 17.00 C 0.00 0.00 0.00 2.32 +0.01 0 0 54 0
30JUL26 17.50 C 0.00 0.00 0.00 1.83 +0.01 34 0 35 0
30JUL26 18.00 C 1.45 1.45 1.35 1.35 +0.02 32 3 166 -2
30JUL26 18.50 C 0.00 0.00 0.00 0.91 -0.01 32 0 368 0
30JUL26 19.00 C 0.61 0.61 0.56 0.53 -0.03 30 5 515 0
30JUL26 19.50 C 0.26 0.26 0.26 0.29 -0.02 32 3 215 +3
30JUL26 20.00 C 0.12 0.13 0.12 0.13 -0.03 32 5 591 +4
30JUL26 21.00 C 0.04 0.04 0.04 0.02 -0.01 33 45 271 +45
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.36 +0.02 67 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.85 +0.01 50 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.35 +0.01 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.85 +0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.85 0.00 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.38 +0.03 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.85 -0.04 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.38 +0.01 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.90 +0.01 31 0 5 0
28AUG26 17.00 C 2.30 2.30 2.30 2.44 0.00 31 10 31 -10
28AUG26 17.50 C 0.00 0.00 0.00 2.01 0.00 31 0 125 0
28AUG26 18.00 C 0.00 0.00 0.00 1.61 0.00 31 0 91 0
28AUG26 18.50 C 1.15 1.15 1.15 1.26 0.00 31 10 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.93 -0.01 30 0 141 0
28AUG26 19.50 C 0.75 0.75 0.71 0.70 0.00 31 10 53 +10
28AUG26 20.00 C 0.55 0.55 0.50 0.51 0.00 31 31 278 -12
28AUG26 21.00 C 0.28 0.28 0.28 0.24 0.00 31 7 204 0
28AUG26 22.00 C 0.16 0.17 0.15 0.10 0.00 31 364 484 +260
28AUG26 23.00 C 0.09 0.09 0.09 0.04 0.00 31 2 133 +2
28AUG26 24.00 C 0.05 0.05 0.05 0.02 0.00 33 15 32 +15
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 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 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.36 +0.01 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.86 +0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.36 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.86 0.00 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.37 +0.01 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.87 +0.01 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.38 +0.03 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.89 0.00 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.41 +0.04 29 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 2.94 0.00 28 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.50 0.00 28 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 2.09 +0.01 29 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 0.00 28 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 0.00 27 0 42 0
29SEP26 19.00 C 0.00 0.00 0.00 1.04 -0.01 27 0 82 0
29SEP26 19.50 C 0.87 0.87 0.87 0.81 0.00 28 15 97 +11
29SEP26 20.00 C 0.68 0.68 0.61 0.63 -0.01 28 17 86 -1
29SEP26 21.00 C 0.38 0.38 0.33 0.35 0.00 29 20 137 -20
29SEP26 22.00 C 0.00 0.00 0.00 0.18 0.00 29 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 0.00 29 0 403 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 29 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 0.00 29 0 31 0
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 7.36 +0.01 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.86 +0.01 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.36 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.86 0.00 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.37 +0.01 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.87 +0.01 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.38 +0.01 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.89 0.00 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.41 +0.04 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.95 -0.01 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.52 0.00 26 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 2.12 0.00 26 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 1.75 -0.01 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.39 -0.01 25 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 1.12 -0.01 25 0 6 0
29OCT26 19.50 C 0.00 0.00 0.00 0.89 -0.01 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.71 -0.01 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.43 -0.02 26 0 2 0
29OCT26 22.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 1 0
29OCT26 23.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 12.00 C 0.00 0.00 0.00 7.36 +0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.86 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.36 +0.01 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.87 +0.01 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.37 +0.01 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.87 0.00 21 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.38 +0.01 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 0.00 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.46 +0.08 24 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 -0.01 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.63 -0.01 24 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 2.26 -0.02 24 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 -0.02 24 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.63 -0.02 24 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 1.36 -0.03 24 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 -0.06 24 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 -0.01 24 0 291 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.01 25 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 -0.03 24 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.03 24 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.36 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.86 +0.01 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.36 0.00 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.87 0.00 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.37 +0.01 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.89 +0.02 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.44 +0.04 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.98 +0.01 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.56 0.00 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.23 -0.02 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.87 -0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.53 -0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.22 -0.02 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.93 -0.03 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.67 -0.03 23 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.45 -0.02 23 0 15 0
30MAR27 20.00 C 1.24 1.24 1.24 1.26 0.00 24 15 200 -6
30MAR27 21.00 C 0.00 0.00 0.00 0.91 -0.03 24 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 -0.03 23 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 -0.03 23 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.02 23 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 -0.01 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 0.00 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.90 0.00 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.44 0.00 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.99 0.00 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.55 0.00 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.13 0.00 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.72 -0.01 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.33 0.00 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.96 0.00 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.60 -0.01 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.26 +0.08 25 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 2.95 -0.02 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.65 -0.02 25 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.32 -0.01 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.06 -0.02 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.64 -0.02 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.28 -0.02 25 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 0.99 -0.03 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.77 -0.02 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.58 -0.02 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.44 -0.02 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
TOTAL CALL 577 7,813 +299
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 207 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 546 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 195 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 212 0
30JUL26 18.00 P 0.04 0.04 0.03 0.03 -0.01 33 32 214 -31
30JUL26 18.50 P 0.08 0.10 0.08 0.09 -0.02 32 17 123 -5
30JUL26 19.00 P 0.21 0.21 0.21 0.22 -0.05 31 1 157 -1
30JUL26 19.50 P 0.00 0.00 0.00 0.46 -0.05 31 0 166 0
30JUL26 20.00 P 0.00 0.00 0.00 0.81 -0.03 32 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 1.70 -0.01 32 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.69 -0.01 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.69 -0.01 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.70 0.00 72 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.74 +0.03 102 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.74 +0.03 114 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.69 -0.01 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.69 -0.03 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.73 +0.03 142 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.73 +0.01 151 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.69 -0.03 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 0.03 0.03 0.01 0.00 32 2 17 -2
28AUG26 16.00 P 0.04 0.04 0.04 0.02 0.00 31 6 102 -6
28AUG26 16.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 66 0
28AUG26 17.00 P 0.08 0.08 0.08 0.08 -0.01 31 5 151 +5
28AUG26 17.50 P 0.14 0.15 0.14 0.15 -0.01 31 11 188 -9
28AUG26 18.00 P 0.22 0.24 0.21 0.26 +0.01 31 63 150 -41
28AUG26 18.50 P 0.38 0.38 0.38 0.38 -0.01 30 10 99 +10
28AUG26 19.00 P 0.54 0.56 0.54 0.57 -0.03 30 26 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.84 -0.02 31 0 146 0
28AUG26 20.00 P 0.00 0.00 0.00 1.17 0.00 32 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 1.87 -0.02 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.74 -0.02 30 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.77 +0.06 41 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 4.70 0.00 38 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.74 +0.03 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.74 +0.03 57 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.69 -0.01 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.69 -0.03 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.73 +0.03 71 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.73 +0.01 76 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.69 -0.03 0 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 42 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 32 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 30 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 29 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.14 0.00 29 0 1,144 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 102 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.01 28 0 84 0
29SEP26 18.00 P 0.45 0.45 0.45 0.46 -0.02 28 2 138 +2
29SEP26 18.50 P 0.64 0.64 0.64 0.65 -0.02 28 10 93 0
29SEP26 19.00 P 0.89 0.89 0.89 0.88 0.00 28 1 85 -1
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.02 29 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.53 -0.01 30 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.22 -0.01 28 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.06 -0.02 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.10 -0.01 37 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.05 -0.04 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.02 -0.08 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.04 -0.05 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 -0.08 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.97 -0.09 51 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.88 -0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.88 0.00 39 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.87 -0.01 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 0.00 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 48 0
29OCT26 17.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.72 -0.03 25 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 0.97 -0.03 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.27 -0.03 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.61 -0.02 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.28 -0.02 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.10 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.12 -0.01 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.09 -0.01 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.07 -0.03 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.04 -0.05 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.02 -0.05 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.97 - 44 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 0.01 -0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 16 0
30DEC26 17.00 P 0.37 0.37 0.37 0.37 -0.03 24 5 161 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 -0.03 24 0 157 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.04 24 0 63 0
30DEC26 18.50 P 0.82 0.82 0.82 0.87 -0.04 24 15 7 -11
30DEC26 19.00 P 1.08 1.08 1.08 1.12 -0.05 24 15 80 -15
30DEC26 19.50 P 0.00 0.00 0.00 1.41 -0.03 24 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.70 -0.04 24 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.39 -0.04 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.18 -0.13 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.17 -0.03 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.12 -0.02 31 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.07 -0.05 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.04 -0.05 35 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 8.02 -0.05 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.00 -0.06 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.95 -0.07 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.88 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.87 -0.01 28 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 0.01 -0.01 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.15 -0.02 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.22 0.00 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.29 -0.04 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 -0.03 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.52 -0.03 23 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 -0.03 23 0 46 0
30MAR27 18.00 P 0.00 0.00 0.00 0.85 -0.03 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.05 -0.04 23 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 1.30 -0.04 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 -0.05 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 -0.04 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.30 -0.13 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.25 -0.03 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.16 -0.04 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.12 -0.02 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.05 -0.05 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.05 -0.02 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.00 -0.06 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.98 -0.04 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.88 0.00 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.87 -0.01 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 26 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 0.00 26 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.01 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 -0.01 26 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 -0.02 26 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.68 -0.02 26 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 0.84 -0.02 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.03 -0.02 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.23 -0.02 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.46 -0.03 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.71 -0.02 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 1.99 -0.03 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.28 -0.03 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.85 -0.03 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.67 -0.03 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.48 -0.02 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.18 -0.03 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.12 -0.02 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.05 -0.05 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.05 -0.02 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.00 -0.06 30 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.98 -0.04 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.88 -0.01 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.87 -0.01 23 0 0 0
TOTAL PUT 221 7,905 -105
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$ 15.750
30JUL26 9.25 C 0.00 0.00 0.00 6.65 +0.04 248 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.40 +0.04 237 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.15 0.00 227 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.90 0.00 217 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.40 +0.04 198 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.90 +0.04 180 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.39 +0.03 159 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.87 +0.01 136 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.36 +0.01 117 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.84 +0.01 95 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.33 +0.01 78 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.76 +0.01 30 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.27 +0.01 31 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.80 -0.01 28 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.41 -0.04 28 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.17 -0.02 29 0 124 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 96 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.41 +0.04 108 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.16 +0.01 103 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.91 +0.01 99 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.41 +0.03 90 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.92 +0.04 83 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.41 +0.02 73 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.90 +0.01 63 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.39 +0.01 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.88 +0.01 46 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.33 +0.01 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.83 +0.01 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.39 +0.01 25 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 0.99 0.00 25 0 7 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 0.00 26 0 2 0
28AUG26 16.00 C 0.00 0.00 0.00 0.43 0.00 26 0 26 0
28AUG26 16.50 C 0.00 0.00 0.00 0.25 0.00 25 0 182 0
28AUG26 17.00 C 0.19 0.19 0.19 0.14 0.00 26 1 37 +1
28AUG26 17.50 C 0.00 0.00 0.00 0.07 0.00 25 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 26 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 27 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 34 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 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.67 +0.04 81 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.42 +0.04 77 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.17 +0.02 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.92 +0.02 70 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.46 +0.07 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.93 +0.03 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.44 +0.04 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.93 +0.02 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.43 +0.01 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 0.00 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 +0.01 24 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.50 0.00 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 0.00 24 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 0.00 24 0 202 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 0.00 24 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 0.00 24 0 52 0
29SEP26 17.50 C 0.23 0.23 0.23 0.16 0.00 24 1 7 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 24 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 24 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 6.43 +0.03 63 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.19 +0.03 61 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.94 +0.03 58 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.46 +0.04 55 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.96 +0.04 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.47 +0.03 45 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.97 +0.02 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.47 +0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.98 +0.01 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.43 -0.07 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.00 0.00 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.61 0.00 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.26 0.00 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.96 0.00 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.37 -0.01 23 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 0.00 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 0.00 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.70 +0.03 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.46 +0.04 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.21 +0.03 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.97 +0.04 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.48 +0.03 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.00 +0.04 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.03 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.03 +0.02 34 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.54 0.00 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.07 0.00 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 0.00 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.01 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.77 -0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 -0.01 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 +0.01 24 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.02 24 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.72 -0.01 24 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.01 23 0 203 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 24 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 24 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.70 +0.03 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.49 +0.06 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.21 +0.03 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.00 +0.06 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.48 +0.03 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.00 +0.04 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.52 +0.03 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.04 +0.02 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.56 +0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.10 +0.01 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 0.00 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 0.00 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 0.00 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 0.00 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 0.00 23 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.01 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 0.00 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 0.00 22 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 -0.01 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 0.00 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 0.00 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 0.00 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 23 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 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 6.49 +0.06 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.21 +0.03 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.00 +0.06 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.48 +0.03 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.00 +0.03 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.55 +0.05 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.07 +0.03 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.61 +0.02 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.17 +0.03 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.77 +0.03 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.33 +0.02 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.00 +0.01 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.71 +0.01 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.44 -0.04 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.22 -0.02 22 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.03 -0.01 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 0.00 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 +0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.01 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 +0.01 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
TOTAL CALL 2 2,003 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 123 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 339 0
30JUL26 15.50 P 0.08 0.08 0.08 0.15 -0.03 28 1 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.39 -0.03 26 0 137 0
30JUL26 16.50 P 0.00 0.00 0.00 0.79 -0.02 28 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.25 -0.02 0 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.25 -0.01 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.25 -0.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.25 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 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 40 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 0.00 0.00 0.02 0.00 27 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 0.00 26 0 44 0
28AUG26 14.50 P 0.08 0.08 0.08 0.10 +0.01 26 5 87 +5
28AUG26 15.00 P 0.18 0.18 0.18 0.19 -0.01 25 1 50 +1
28AUG26 15.50 P 0.30 0.32 0.30 0.36 -0.01 24 17 87 -2
28AUG26 16.00 P 0.52 0.52 0.52 0.61 -0.01 24 2 36 -2
28AUG26 16.50 P 0.00 0.00 0.00 0.92 -0.02 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.35 -0.01 25 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.78 -0.02 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.26 -0.01 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.75 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.25 -0.01 0 0 5 0
28AUG26 19.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.25 -0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.25 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.25 -0.01 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 51 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 42 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 25 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 0.00 24 0 11 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 0.00 24 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 0.00 24 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.48 -0.01 23 0 18 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.01 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.04 0.00 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.43 -0.01 24 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.84 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.28 -0.02 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.76 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.25 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.25 -0.01 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 5 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.40 0.00 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.58 -0.01 22 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.82 -0.01 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.14 -0.02 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.50 -0.01 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.89 -0.02 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.32 -0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.78 -0.01 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.75 -0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.25 -0.01 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.25 -0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 -0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.25 -0.01 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 0.01 -0.01 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 0.00 24 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.01 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.70 +0.01 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.01 23 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.19 0.00 23 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.52 -0.02 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.87 -0.02 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 -0.02 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.66 -0.01 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.02 -0.09 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.06 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.06 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.41 -0.04 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.34 -0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.31 -0.04 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.27 -0.04 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 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 0.00 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.01 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.33 0.00 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.47 0.00 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 0.00 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.83 +0.02 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 +0.01 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.31 0.00 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.63 +0.02 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.99 -0.01 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.01 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.75 -0.02 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.11 -0.08 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 -0.09 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.97 -0.06 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.43 -0.06 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.39 -0.03 17 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.35 -0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.31 -0.04 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.27 -0.04 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 0.00 22 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 +0.02 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 +0.01 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.17 0.00 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.47 +0.04 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 +0.05 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.10 0.00 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 0.00 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.80 -0.06 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 -0.08 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.61 -0.08 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.04 -0.08 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 -0.08 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.39 -0.06 16 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.35 -0.04 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.32 -0.06 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.29 -0.04 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.34 +0.03 23 0 0 0
TOTAL PUT 26 2,987 +2
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$ 44.180
30JUL26 31.00 C 0.00 0.00 0.00 13.20 +1.04 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.22 +1.05 94 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.25 +1.06 99 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.26 +1.10 93 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.26 +1.09 84 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.24 +1.06 69 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.20 +1.00 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.20 +1.03 0 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 5.21 +1.03 34 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 4.22 +1.00 32 0 330 0
30JUL26 41.00 C 0.00 0.00 0.00 3.25 +0.92 31 0 459 0
30JUL26 42.00 C 1.48 2.30 1.48 2.34 +0.79 31 3 313 -1
30JUL26 43.00 C 0.00 0.00 0.00 1.54 +0.62 30 0 684 0
30JUL26 44.00 C 0.75 0.93 0.61 0.90 +0.41 30 48 1,989 +22
30JUL26 45.00 C 0.00 0.00 0.00 0.48 +0.23 30 0 992 0
30JUL26 46.00 C 0.13 0.13 0.13 0.22 +0.11 30 2 731 +2
30JUL26 47.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 658 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.02 32 0 401 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 222 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 114 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 13.20 +0.96 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.28 +1.06 37 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.28 +1.04 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.29 +1.04 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.29 +1.11 28 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.31 +0.80 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.34 +1.00 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.39 +0.97 30 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 5.47 +0.92 30 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.60 +0.86 30 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.80 +0.79 30 0 273 0
28AUG26 42.00 C 0.00 0.00 0.00 3.06 +0.70 30 0 504 0
28AUG26 43.00 C 2.12 2.12 2.12 2.42 +0.59 30 15 401 -15
28AUG26 44.00 C 0.00 0.00 0.00 1.85 +0.46 30 0 359 0
28AUG26 45.00 C 1.20 1.39 1.20 1.40 +0.39 30 66 456 +25
28AUG26 46.00 C 0.89 1.03 0.89 1.04 +0.32 30 32 571 +17
28AUG26 47.00 C 0.00 0.00 0.00 0.76 +0.27 30 4 642 +4
28AUG26 48.00 C 0.00 0.00 0.00 0.53 +0.20 30 0 159 0
28AUG26 49.00 C 0.00 0.00 0.00 0.36 +0.14 30 0 150 0
28AUG26 50.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 134 0
28AUG26 52.50 C 0.12 0.12 0.12 0.08 +0.03 30 16 130 +16
28AUG26 55.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.23 +0.94 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.33 +1.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.34 +1.08 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.39 +1.08 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.35 +1.05 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.34 +1.10 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.42 +1.08 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.28 +1.00 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.30 +0.95 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.46 +1.08 31 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.41 +0.90 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.59 +0.92 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.71 +0.88 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.87 +0.83 30 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.08 +0.77 30 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.35 +0.70 30 0 495 0
29SEP26 42.00 C 3.37 3.37 3.37 3.68 +0.67 30 15 511 +15
29SEP26 43.00 C 3.02 3.02 3.02 3.05 +0.58 30 1 1,113 0
29SEP26 44.00 C 2.48 2.48 2.48 2.52 +0.51 30 15 988 +15
29SEP26 45.00 C 0.00 0.00 0.00 2.06 +0.44 30 0 669 0
29SEP26 46.00 C 1.65 1.65 1.65 1.66 +0.37 30 17 965 +17
29SEP26 47.00 C 0.00 0.00 0.00 1.33 +0.30 30 0 1,473 0
29SEP26 48.00 C 0.95 0.95 0.95 1.06 +0.25 30 1 862 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.84 +0.20 30 0 718 0
29SEP26 50.00 C 0.00 0.00 0.00 0.65 +0.16 30 0 221 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 +0.09 30 0 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 +0.02 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.34 +0.74 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.42 +0.77 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.28 +0.66 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.36 +0.69 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.46 +0.70 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.54 +0.68 22 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.71 +0.73 26 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.92 +0.73 28 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.36 +0.91 32 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.63 +0.87 32 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.95 +0.82 32 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 4.33 +0.89 32 0 234 0
29OCT26 43.00 C 3.02 3.02 3.02 3.64 +0.70 31 15 106 +15
29OCT26 44.00 C 0.00 0.00 0.00 3.14 +0.65 31 0 240 0
29OCT26 45.00 C 0.00 0.00 0.00 2.69 +0.60 31 0 356 0
29OCT26 46.00 C 0.00 0.00 0.00 2.29 +0.55 31 0 559 0
29OCT26 47.00 C 1.50 1.50 1.50 1.94 +0.50 31 15 116 0
29OCT26 48.00 C 0.00 0.00 0.00 1.63 +0.44 31 0 75 0
29OCT26 49.00 C 0.00 0.00 0.00 1.36 +0.39 32 0 150 0
29OCT26 50.00 C 0.00 0.00 0.00 1.13 +0.34 32 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.69 +0.24 32 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.41 +0.16 32 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.24 +0.09 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.42 +0.88 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.43 +0.86 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.34 +0.74 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.42 +0.77 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.34 +0.72 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.66 +0.99 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.76 +0.97 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.89 +0.90 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.75 +0.58 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 +0.57 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.36 +0.72 29 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.63 +0.65 29 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 4.95 +0.57 29 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.41 +0.47 29 0 132 0
30DEC26 43.00 C 3.80 3.80 3.80 3.83 +0.39 29 15 279 +15
30DEC26 44.00 C 0.00 0.00 0.00 3.32 +0.43 29 0 177 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 +0.35 29 0 388 0
30DEC26 46.00 C 2.42 2.54 2.32 2.44 +0.29 29 39 104 +39
30DEC26 47.00 C 2.00 2.18 2.00 2.08 +0.24 29 37 95 -37
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.20 29 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.50 +0.17 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.25 +0.13 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 +0.04 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.50 +0.01 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 +0.01 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 -0.01 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
30DEC26 65.00 C 0.15 0.15 0.15 0.06 -0.01 28 30 30 +15
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.37 +0.77 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.45 +0.80 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.34 +0.58 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.66 +0.74 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.03 +0.89 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.24 +0.87 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.25 +0.61 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.51 +0.59 28 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.83 +0.52 28 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.20 +0.64 28 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.62 +0.60 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.09 +0.59 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.70 +0.53 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.24 +0.53 30 0 140 0
30MAR27 45.00 C 3.58 3.58 3.58 3.78 +0.45 29 15 103 +15
30MAR27 46.00 C 3.20 3.20 3.20 3.40 +0.44 29 15 98 +15
30MAR27 47.00 C 2.86 2.86 2.86 3.02 +0.38 29 15 255 0
30MAR27 48.00 C 2.55 2.55 2.55 2.70 +0.36 29 15 63 +15
30MAR27 49.00 C 0.00 0.00 0.00 2.40 +0.33 29 0 70 0
30MAR27 50.00 C 1.92 1.92 1.92 2.12 +0.29 29 15 258 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.55 +0.21 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.12 +0.16 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 +0.11 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.09 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.41 +0.07 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 13.71 +0.92 31 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.86 +0.90 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.05 +0.88 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.25 +0.83 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.41 +0.72 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.60 +0.67 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.91 +0.65 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.21 +0.58 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.58 +0.57 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.96 +0.48 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.46 +0.52 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.95 +0.54 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.61 +0.70 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 5.04 +0.55 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.61 +0.52 29 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.21 +0.48 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.85 +0.46 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.50 +0.42 29 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 3.18 +0.39 29 0 21 0
29JUN27 50.00 C 0.00 0.00 0.00 2.90 +0.37 29 0 30 0
29JUN27 52.50 C 2.35 2.35 2.35 2.35 +0.36 30 1 6 +1
29JUN27 55.00 C 0.00 0.00 0.00 1.83 +0.28 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.37 +0.17 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 1.06 +0.15 29 0 63 0
29JUN27 62.50 C 0.00 0.00 0.00 0.82 +0.12 29 0 66 0
29JUN27 65.00 C 0.00 0.00 0.00 0.62 +0.07 29 0 31 0
TOTAL CALL 462 30,830 +226
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 294 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 482 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 557 0
30JUL26 40.00 P 0.05 0.05 0.05 0.01 -0.05 31 181 656 -1
30JUL26 41.00 P 0.00 0.00 0.00 0.05 -0.11 32 0 395 0
30JUL26 42.00 P 0.26 0.26 0.26 0.14 -0.25 31 2 678 -2
30JUL26 43.00 P 0.00 0.00 0.00 0.35 -0.43 31 0 1,290 0
30JUL26 44.00 P 1.00 1.02 0.70 0.73 -0.62 31 73 986 +7
30JUL26 45.00 P 0.00 0.00 0.00 1.27 -0.81 30 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 2.02 -0.92 31 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 2.89 -0.99 31 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 3.83 -1.03 29 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 4.82 -1.22 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 5.82 -1.04 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.32 -1.04 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.14 -0.72 110 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.72 -0.65 133 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.83 -1.03 89 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.32 -1.04 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.82 -1.04 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.72 -0.65 188 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.82 -1.04 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 109 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 58 0
28AUG26 36.00 P 0.08 0.08 0.08 0.03 -0.02 31 15 332 -2
28AUG26 37.00 P 0.13 0.13 0.13 0.05 -0.04 30 10 322 -10
28AUG26 38.00 P 0.18 0.19 0.18 0.10 -0.07 30 16 318 0
28AUG26 39.00 P 0.28 0.28 0.23 0.18 -0.12 30 34 705 +34
28AUG26 40.00 P 0.47 0.47 0.47 0.31 -0.18 30 15 449 -15
28AUG26 41.00 P 0.70 0.70 0.63 0.51 -0.26 30 23 519 +15
28AUG26 42.00 P 0.00 0.00 0.00 0.77 -0.33 30 0 325 0
28AUG26 43.00 P 1.31 1.33 1.31 1.12 -0.40 30 45 230 -14
28AUG26 44.00 P 1.74 1.82 1.69 1.57 -0.56 30 31 294 -30
28AUG26 45.00 P 0.00 0.00 0.00 2.11 -0.61 30 0 213 0
28AUG26 46.00 P 0.00 0.00 0.00 2.72 -0.72 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 3.44 -0.79 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.22 -0.86 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.06 -0.98 30 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 6.13 -0.99 36 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.45 -1.11 38 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.14 -0.72 54 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.72 -0.84 65 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.90 -1.16 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.40 -0.96 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.07 -0.99 78 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.72 -0.84 91 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.97 -0.89 83 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.08 30 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.12 30 0 945 0
29SEP26 38.00 P 0.40 0.40 0.40 0.33 -0.16 30 3 402 -3
29SEP26 39.00 P 0.00 0.00 0.00 0.49 -0.22 30 0 755 0
29SEP26 40.00 P 0.00 0.00 0.00 0.70 -0.28 30 0 294 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 -0.34 31 0 401 0
29SEP26 42.00 P 0.00 0.00 0.00 1.31 -0.41 31 0 263 0
29SEP26 43.00 P 2.11 2.11 2.11 1.72 -0.48 31 15 270 +15
29SEP26 44.00 P 2.39 2.46 2.20 2.16 -0.58 30 83 405 +68
29SEP26 45.00 P 0.00 0.00 0.00 2.74 -0.61 31 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.34 -0.62 31 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 3.94 -0.74 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 4.65 -0.81 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.43 -0.86 30 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.25 -0.90 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.69 -0.91 36 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.14 -0.93 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.72 -0.84 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.22 -0.84 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.72 -0.69 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.24 -0.82 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.72 -0.84 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.23 -0.83 74 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.04 0.00 33 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.07 0.00 33 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.16 -0.02 32 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.24 -0.03 32 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.34 -0.06 32 0 118 0
29OCT26 37.00 P 0.54 0.54 0.54 0.49 -0.07 32 8 250 -8
29OCT26 38.00 P 0.77 0.77 0.77 0.68 -0.09 32 15 49 -15
29OCT26 39.00 P 0.00 0.00 0.00 0.88 -0.15 32 0 83 0
29OCT26 40.00 P 0.00 0.00 0.00 1.14 -0.21 32 0 261 0
29OCT26 41.00 P 1.69 1.69 1.69 1.44 -0.28 32 2 218 0
29OCT26 42.00 P 0.00 0.00 0.00 1.81 -0.34 32 0 404 0
29OCT26 43.00 P 2.47 2.47 2.47 2.24 -0.40 32 15 176 +15
29OCT26 44.00 P 0.00 0.00 0.00 2.73 -0.47 32 0 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.37 -0.44 33 0 15 0
29OCT26 46.00 P 3.94 3.94 3.94 3.97 -0.36 33 15 15 +15
29OCT26 47.00 P 0.00 0.00 0.00 4.49 -0.55 32 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.34 -0.44 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.90 -0.85 32 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.68 -0.92 32 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.00 -0.81 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.32 -0.86 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.76 -0.82 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.07 -0.06 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.11 -0.09 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.12 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.16 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.34 -0.19 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.47 -0.26 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.64 -0.29 28 0 102 0
30DEC26 37.00 P 0.00 0.00 0.00 0.84 -0.32 28 0 27 0
30DEC26 38.00 P 0.00 0.00 0.00 1.10 -0.34 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.40 -0.38 28 0 366 0
30DEC26 40.00 P 1.82 1.82 1.82 1.75 -0.42 29 50 599 +50
30DEC26 41.00 P 0.00 0.00 0.00 2.15 -0.46 29 0 478 0
30DEC26 42.00 P 2.75 2.75 2.75 2.58 -0.50 29 15 264 +15
30DEC26 43.00 P 0.00 0.00 0.00 3.05 -0.56 28 0 164 0
30DEC26 44.00 P 3.79 3.79 3.79 3.57 -0.74 28 15 79 +15
30DEC26 45.00 P 4.43 4.43 4.43 4.01 -0.93 27 40 140 0
30DEC26 46.00 P 0.00 0.00 0.00 4.62 -0.99 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.61 -0.71 30 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.28 -0.61 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.11 -0.53 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.80 -0.65 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.68 30 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.91 -0.99 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.59 -0.66 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.86 -0.78 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.07 -0.90 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.56 -0.85 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.03 -0.86 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.38 -0.90 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.31 -0.09 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.42 -0.12 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.56 -0.10 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.70 -0.15 29 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 0.87 -0.20 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 -0.23 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.35 -0.26 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.64 -0.29 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.95 -0.36 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.33 -0.38 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.73 -0.44 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.19 -0.45 28 0 675 0
30MAR27 43.00 P 3.84 3.84 3.84 3.66 -0.52 28 15 39 +3
30MAR27 44.00 P 0.00 0.00 0.00 4.19 -0.54 28 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 4.74 -0.60 28 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.35 -0.65 28 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.24 -0.45 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 -0.49 29 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.56 -0.60 29 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.33 -0.61 29 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.28 -0.69 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.22 -0.92 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.83 -0.62 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.86 -0.94 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.23 -0.96 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.64 -0.93 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.06 -0.86 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.40 -0.97 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.57 -0.12 29 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 0.72 -0.13 30 0 7 0
29JUN27 33.00 P 0.00 0.00 0.00 0.89 -0.15 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.11 -0.22 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.37 -0.20 30 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.63 -0.23 30 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.93 -0.26 30 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.24 -0.31 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.60 -0.35 29 0 0 0
29JUN27 40.00 P 2.97 2.97 2.97 2.97 -0.42 29 1 57 +1
29JUN27 41.00 P 0.00 0.00 0.00 3.44 -0.43 29 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.91 -0.47 29 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.40 -0.52 29 0 75 0
29JUN27 44.00 P 0.00 0.00 0.00 4.94 -0.55 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.51 -0.58 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 6.12 -0.55 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.66 -0.68 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.34 -0.69 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.01 -0.74 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.73 -0.77 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.60 -0.87 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.65 -0.91 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.83 -0.91 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.09 -0.91 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.39 -0.93 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.75 -0.95 29 0 0 0
TOTAL PUT 737 33,886 +153
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$ 8.400
30JUL26 4.80 C 0.00 0.00 0.00 3.60 -0.09 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.50 -0.09 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.15 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.40 -0.08 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.90 -0.07 0 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.66 -0.06 71 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.41 -0.06 60 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 1.17 -0.05 61 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 0.94 -0.05 60 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.70 -0.05 51 0 538 0
30JUL26 8.00 C 0.00 0.00 0.00 0.52 -0.05 55 0 1,520 0
30JUL26 8.25 C 0.41 0.41 0.41 0.37 -0.04 58 4 786 -4
30JUL26 8.50 C 0.24 0.24 0.24 0.24 -0.04 57 1,015 2,006 +1,000
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.03 59 0 575 0
30JUL26 9.00 C 0.14 0.14 0.09 0.10 -0.02 60 446 1,449 +245
30JUL26 9.25 C 0.06 0.08 0.06 0.06 -0.02 61 425 645 +167
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 1,424 0
30JUL26 9.75 C 0.03 0.03 0.03 0.02 -0.01 62 10 412 +10
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 1,607 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 384 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 89 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 133 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 152 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.61 -0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.52 -0.07 73 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.17 -0.06 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.92 -0.05 56 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.67 -0.09 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.43 -0.09 54 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.16 -0.11 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 -0.10 28 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.70 -0.05 45 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.51 -0.05 53 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.28 -0.08 48 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.14 -0.02 55 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.96 -0.03 54 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.78 -0.07 52 0 623 0
28AUG26 8.25 C 0.74 0.74 0.74 0.65 -0.05 52 14 569 -14
28AUG26 8.50 C 0.00 0.00 0.00 0.53 -0.05 52 0 951 0
28AUG26 8.75 C 0.00 0.00 0.00 0.44 -0.05 54 0 569 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.03 55 0 702 0
28AUG26 9.25 C 0.00 0.00 0.00 0.30 -0.02 56 0 615 0
28AUG26 9.50 C 0.26 0.26 0.26 0.23 -0.03 55 1 1,107 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 -0.03 55 0 1,398 0
28AUG26 10.00 C 0.18 0.18 0.18 0.14 -0.02 55 1 1,141 +1
28AUG26 10.50 C 0.00 0.00 0.00 0.09 -0.01 56 0 290 0
28AUG26 11.00 C 0.09 0.09 0.09 0.05 -0.01 55 5 500 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 484 0
29SEP26 4.80 C 0.00 0.00 0.00 3.63 -0.06 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.53 -0.06 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.19 -0.04 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.92 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.69 -0.07 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.44 -0.08 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.22 -0.05 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 -0.05 45 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 -0.05 46 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.59 -0.06 46 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.41 -0.03 48 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.25 -0.04 49 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.10 -0.09 50 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.96 -0.03 50 0 1,044 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 -0.03 50 0 869 0
29SEP26 8.50 C 0.00 0.00 0.00 0.72 -0.03 51 0 1,068 0
29SEP26 8.75 C 0.00 0.00 0.00 0.62 -0.03 51 0 1,525 0
29SEP26 9.00 C 0.52 0.52 0.52 0.53 -0.03 51 1 3,646 0
29SEP26 9.25 C 0.00 0.00 0.00 0.45 -0.04 51 0 430 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.03 53 0 732 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 -0.02 53 0 671 0
29SEP26 10.00 C 0.00 0.00 0.00 0.29 -0.02 53 0 1,106 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.02 53 0 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.01 53 0 1,239 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 312 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 413 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 54 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 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 3.53 -0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.19 -0.07 41 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.70 -0.10 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.49 -0.04 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.26 -0.05 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.04 -0.11 45 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.86 -0.10 48 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.67 -0.03 48 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.49 -0.02 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.32 -0.04 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.16 -0.05 47 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.04 -0.05 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.92 -0.06 49 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.81 -0.05 49 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.72 -0.04 50 0 352 0
29OCT26 9.00 C 0.00 0.00 0.00 0.64 -0.03 51 0 103 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 -0.03 50 0 1 0
29OCT26 9.50 C 0.00 0.00 0.00 0.48 -0.03 51 0 433 0
29OCT26 9.75 C 0.00 0.00 0.00 0.41 -0.03 50 0 300 0
29OCT26 10.00 C 0.00 0.00 0.00 0.36 -0.02 51 0 156 0
29OCT26 10.50 C 0.00 0.00 0.00 0.26 -0.03 50 0 30 0
29OCT26 11.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 105 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 -0.01 50 0 60 0
30DEC26 4.80 C 0.00 0.00 0.00 3.63 -0.10 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 -0.08 41 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.21 -0.10 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.98 -0.10 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.77 -0.05 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.55 -0.09 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.36 -0.09 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.16 -0.09 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.98 -0.03 49 0 0 0
30DEC26 7.00 C 1.81 1.81 1.81 1.79 -0.03 47 1 357 +1
30DEC26 7.25 C 0.00 0.00 0.00 1.65 -0.03 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.49 -0.08 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 -0.05 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 -0.04 49 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.13 -0.05 49 0 204 0
30DEC26 8.50 C 0.00 0.00 0.00 1.03 -0.04 49 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.05 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 -0.04 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 -0.03 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.03 50 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.02 51 0 194 0
30DEC26 10.00 C 0.59 0.59 0.59 0.57 -0.02 50 1 288 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.46 -0.02 50 0 534 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 -0.02 50 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.02 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.01 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 -0.01 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.01 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 0.00 51 0 71 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 335 0
30MAR27 4.80 C 0.00 0.00 0.00 3.68 -0.05 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.60 -0.04 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.51 -0.03 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.29 -0.04 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.09 -0.07 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.89 -0.07 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.70 -0.08 49 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.51 -0.09 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.34 -0.05 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.19 -0.04 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.02 -0.09 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.88 -0.08 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.74 -0.05 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 -0.08 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.50 -0.02 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.39 -0.06 48 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 -0.07 48 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.20 -0.04 49 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 -0.04 49 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 -0.04 49 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.97 -0.03 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.89 -0.03 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.82 -0.03 49 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.03 49 0 212 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.02 49 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.43 -0.02 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.02 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.01 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.77 -0.04 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.69 -0.04 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.61 -0.04 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.40 -0.05 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.22 -0.04 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.02 -0.05 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.84 -0.06 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.66 -0.05 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.51 -0.09 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.35 -0.08 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.21 -0.09 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.07 -0.05 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.94 -0.06 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.83 -0.04 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.72 -0.07 48 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.61 -0.04 48 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.51 -0.05 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 -0.04 48 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 -0.03 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.26 -0.03 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 -0.04 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 -0.04 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 -0.04 49 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.03 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.83 -0.02 50 0 0 0
29JUN27 11.50 C 0.76 0.76 0.76 0.74 -0.01 50 1 1 +1
TOTAL CALL 1,925 55,260 +1,413
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 126 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 114 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 727 0
30JUL26 6.50 P 0.01 0.01 0.01 0.01 0.00 89 10 822 -10
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 808 0
30JUL26 7.00 P 0.02 0.02 0.02 0.01 0.00 67 55 899 -55
30JUL26 7.25 P 0.03 0.03 0.03 0.02 0.00 64 65 409 -65
30JUL26 7.50 P 0.04 0.04 0.04 0.04 -0.01 63 30 1,846 -30
30JUL26 7.75 P 0.07 0.07 0.07 0.07 -0.02 59 30 1,282 0
30JUL26 8.00 P 0.14 0.14 0.13 0.13 -0.01 59 1,710 2,525 +1,539
30JUL26 8.25 P 0.25 0.25 0.20 0.23 -0.01 61 6 327 +3
30JUL26 8.50 P 0.00 0.00 0.00 0.36 -0.01 62 0 470 0
30JUL26 8.75 P 0.00 0.00 0.00 0.52 -0.01 62 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.71 -0.01 64 0 75 0
30JUL26 9.25 P 0.00 0.00 0.00 0.92 -0.01 66 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.12 0.00 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.40 +0.04 80 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.65 +0.05 89 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.16 +0.07 112 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.66 +0.07 129 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.15 +0.06 138 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.66 +0.07 158 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.14 +0.05 158 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.66 +0.07 184 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.16 +0.07 196 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.66 +0.07 207 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 395 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 169 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 529 0
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 58 0 1,212 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 55 0 255 0
28AUG26 6.75 P 0.08 0.08 0.08 0.07 -0.01 56 7 1,015 +1
28AUG26 7.00 P 0.12 0.12 0.12 0.10 -0.01 55 30 930 0
28AUG26 7.25 P 0.16 0.16 0.16 0.15 -0.01 55 1 899 0
28AUG26 7.50 P 0.00 0.00 0.00 0.22 0.00 56 0 869 0
28AUG26 7.75 P 0.00 0.00 0.00 0.29 -0.01 54 0 864 0
28AUG26 8.00 P 0.00 0.00 0.00 0.39 -0.01 55 0 358 0
28AUG26 8.25 P 0.00 0.00 0.00 0.51 0.00 55 0 179 0
28AUG26 8.50 P 0.00 0.00 0.00 0.65 0.00 56 0 160 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 0.00 57 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.96 0.00 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.15 -0.01 58 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.33 -0.03 57 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.55 0.00 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.75 -0.01 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.20 0.00 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.71 +0.05 72 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.19 +0.10 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 53 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 0.08 0.08 0.08 0.05 -0.01 53 30 851 -30
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 54 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 53 0 803 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 52 0 975 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 -0.01 53 0 2,841 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 0.00 53 0 868 0
29SEP26 7.50 P 0.00 0.00 0.00 0.36 -0.01 53 0 1,139 0
29SEP26 7.75 P 0.00 0.00 0.00 0.45 -0.01 53 0 1,062 0
29SEP26 8.00 P 0.00 0.00 0.00 0.56 -0.01 53 0 571 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 0.00 54 0 3,447 0
29SEP26 8.50 P 0.80 0.84 0.80 0.82 -0.01 54 17 844 +5
29SEP26 8.75 P 0.00 0.00 0.00 0.97 -0.02 54 0 298 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 -0.01 55 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 -0.01 55 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 -0.01 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 -0.01 56 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 0.00 57 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 +0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.77 +0.03 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.25 0.00 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.74 +0.06 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.22 +0.06 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.70 +0.03 74 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.18 +0.07 76 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.68 +0.06 80 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.17 +0.07 82 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.67 +0.06 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.16 +0.07 88 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.66 +0.07 92 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
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 0.03 -0.01 51 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 0.07 -0.01 51 0 61 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 51 0 275 0
29OCT26 6.25 P 0.16 0.16 0.16 0.14 -0.01 51 1 349 +1
29OCT26 6.50 P 0.20 0.20 0.20 0.19 -0.01 51 200 447 +200
29OCT26 6.75 P 0.00 0.00 0.00 0.24 -0.02 50 0 122 0
29OCT26 7.00 P 0.00 0.00 0.00 0.31 -0.02 50 0 295 0
29OCT26 7.25 P 0.41 0.41 0.41 0.40 0.00 51 200 616 +20
29OCT26 7.50 P 0.00 0.00 0.00 0.49 0.00 50 0 395 0
29OCT26 7.75 P 0.00 0.00 0.00 0.59 0.00 50 0 282 0
29OCT26 8.00 P 0.00 0.00 0.00 0.71 0.00 50 0 142 0
29OCT26 8.25 P 0.00 0.00 0.00 0.84 0.00 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.98 0.00 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.14 +0.01 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.31 0.00 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.50 +0.04 53 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.67 +0.01 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.87 +0.04 53 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.08 +0.01 54 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.50 +0.02 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.94 +0.01 57 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.40 +0.03 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 -0.01 49 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 -0.01 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 -0.01 50 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 0.11 -0.01 50 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 -0.01 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 -0.01 50 0 316 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 -0.01 50 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 0.00 50 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.01 50 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 0.00 50 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 0.00 50 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 0.00 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 0.00 50 0 251 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 0.00 50 0 420 0
30DEC26 8.75 P 0.00 0.00 0.00 1.35 +0.01 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 0.00 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.68 0.00 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.87 +0.03 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.05 +0.01 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.25 +0.01 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.65 -0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.08 0.00 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.51 +0.05 54 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.96 +0.01 56 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.42 +0.02 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.89 +0.02 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.35 0.00 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.83 +0.03 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.31 +0.03 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.78 +0.05 61 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 -0.01 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 -0.01 49 0 28 0
30MAR27 6.00 P 0.00 0.00 0.00 0.33 -0.01 49 0 213 0
30MAR27 6.25 P 0.00 0.00 0.00 0.40 -0.01 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 0.00 49 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.01 49 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 +0.01 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 +0.01 49 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 0.00 49 0 101 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.02 49 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 0.00 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.01 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.01 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.01 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.75 +0.02 50 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 +0.03 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 +0.01 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.23 -0.02 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.43 -0.02 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.82 -0.01 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.23 0.00 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.65 +0.01 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.09 +0.03 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.53 +0.04 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.97 +0.01 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.43 +0.01 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.90 +0.02 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.37 +0.03 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.01 49 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 0.26 -0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.32 -0.01 49 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.01 49 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 0.00 50 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 -0.01 50 0 33 0
29JUN27 6.50 P 0.66 0.66 0.66 0.64 +0.01 49 1 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 -0.01 50 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 -0.01 50 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 0.00 50 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.08 +0.01 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.20 0.00 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 0.00 50 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 0.00 50 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.62 0.00 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.78 +0.01 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 +0.01 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 0.00 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.03 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 +0.02 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.62 -0.01 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.01 0.00 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.40 +0.01 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.80 0.00 51 0 0 0
TOTAL PUT 2,393 51,790 +1,579
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$ 7.220
30JUL26 4.80 C 0.00 0.00 0.00 2.43 -0.01 130 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.33 -0.01 124 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.23 -0.02 118 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.98 -0.01 104 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.74 0.00 105 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.49 -0.01 91 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.24 -0.01 76 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.72 -0.03 0 0 129 0
30JUL26 6.75 C 0.00 0.00 0.00 0.48 -0.01 27 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 327 0
30JUL26 7.25 C 0.12 0.12 0.12 0.11 -0.01 28 10 240 0
30JUL26 7.50 C 0.03 0.03 0.03 0.03 -0.01 27 3 213 +3
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 120 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.43 -0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.00 -0.01 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.74 -0.02 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.49 -0.01 32 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 0.00 38 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.00 -0.02 27 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.55 -0.01 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.38 -0.01 26 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.23 -0.02 25 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 0.00 27 0 216 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 27 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 32 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 39 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 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.56 0.00 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.46 0.00 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.36 -0.01 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.26 -0.01 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.01 -0.01 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.52 -0.01 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.01 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 0.00 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 -0.01 25 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 0.00 26 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 0.00 25 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.22 +0.01 25 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 0.00 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 31 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 36 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 2.47 -0.01 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.37 -0.01 38 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.28 -0.01 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.03 -0.01 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.78 -0.01 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.54 -0.01 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.31 -0.01 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.07 -0.01 24 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.86 -0.01 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 -0.02 24 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.04 0.00 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 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 -0.01 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.01 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.29 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 -0.01 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.01 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.01 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.88 -0.01 24 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 -0.01 24 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 -0.01 25 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.43 -0.01 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.02 23 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 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 2.49 -0.01 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.01 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 -0.01 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.01 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.36 -0.01 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 -0.04 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.52 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 0.00 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 0.00 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 0.00 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 0.00 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 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 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 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 2.49 -0.01 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.40 -0.01 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.30 -0.02 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.07 -0.02 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.84 -0.02 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.62 -0.01 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.42 0.00 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.03 0.00 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 0.00 25 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.45 +0.01 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 0.00 24 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
TOTAL CALL 13 9,086 +3
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 147 0
30JUL26 7.00 P 0.00 0.00 0.00 0.04 0.00 28 0 401 0
30JUL26 7.25 P 0.12 0.12 0.12 0.12 -0.01 24 10 438 0
30JUL26 7.50 P 0.00 0.00 0.00 0.30 0.00 25 0 113 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 +0.01 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.53 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.03 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.53 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.78 +0.01 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.28 +0.01 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.28 +0.01 0 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 0.00 61 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 25 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 69 0
28AUG26 7.25 P 0.00 0.00 0.00 0.23 0.00 24 0 69 0
28AUG26 7.50 P 0.00 0.00 0.00 0.40 +0.01 26 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 0.00 25 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.80 +0.01 26 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.54 +0.02 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.79 +0.01 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.04 +0.02 46 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.54 +0.02 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.79 +0.02 57 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.29 +0.02 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.29 +0.02 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 27 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 0.07 +0.01 26 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.01 25 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 0.31 +0.02 24 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 +0.01 24 0 750 0
29SEP26 7.75 P 0.00 0.00 0.00 0.63 0.00 24 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.83 +0.01 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.05 +0.01 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.29 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 +0.02 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.79 +0.01 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.04 +0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 +0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 +0.02 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.79 +0.02 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.29 +0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.78 +0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.02 60 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 0.00 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 0.05 -0.01 24 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.36 +0.01 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.86 0.00 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.31 +0.01 26 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 +0.01 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.79 +0.01 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.04 +0.02 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.29 +0.02 34 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 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.01 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 0.00 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 0.00 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 0.00 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.07 0.00 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 +0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.69 +0.01 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.36 +0.01 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 0.02 +0.01 24 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 0.06 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 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 0.20 +0.01 24 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 0.36 +0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 +0.01 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 +0.01 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.29 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 0.00 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.01 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 +0.01 14 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 +0.01 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.36 +0.01 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 0.14 +0.01 24 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.36 +0.01 24 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.46 +0.01 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.84 0.00 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.01 0.00 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.38 0.00 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.58 0.00 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.78 0.00 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.00 +0.01 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 +0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 +0.01 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 +0.01 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.90 +0.01 0 0 0 0
TOTAL PUT 10 9,688 0
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$ 4.580
30JUL26 3.40 C 0.00 0.00 0.00 1.18 -0.12 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.08 -0.12 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.12 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.12 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.12 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.68 -0.12 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.58 -0.11 0 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.11 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.38 -0.11 0 0 60 0
30JUL26 4.30 C 0.28 0.28 0.28 0.28 -0.11 0 35 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.19 -0.10 21 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.13 -0.06 30 0 331 0
30JUL26 4.60 C 0.06 0.06 0.06 0.06 -0.07 25 22 814 -17
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.05 27 0 48 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.02 32 0 245 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 229 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 935 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 586 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 142 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.19 -0.11 32 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.09 -0.11 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 -0.13 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.69 -0.12 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.59 -0.11 0 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.10 24 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.39 -0.11 0 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.31 -0.10 19 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.24 -0.08 22 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.17 -0.07 21 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 -0.06 22 0 315 0
28AUG26 4.70 C 0.10 0.10 0.10 0.08 -0.05 22 5 59 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 -0.04 22 0 512 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.03 22 0 236 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 609 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 410 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 477 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 -0.12 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.12 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.69 -0.12 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.12 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.11 23 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.10 26 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.09 26 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.07 28 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.07 26 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.06 26 0 90 0
29SEP26 4.70 C 0.16 0.16 0.16 0.12 -0.05 27 10 431 +10
29SEP26 4.80 C 0.00 0.00 0.00 0.09 -0.04 27 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.04 26 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 2,451 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 27 0 1,547 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,935 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.75 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 0.01 0.00 64 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.19 -0.12 30 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.79 -0.12 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.69 -0.12 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.59 -0.12 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.50 -0.11 21 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.42 -0.11 24 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.35 -0.10 25 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 -0.05 28 0 90 0
29OCT26 4.50 C 0.27 0.27 0.27 0.24 -0.07 27 1 91 +1
29OCT26 4.60 C 0.00 0.00 0.00 0.20 -0.05 28 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.16 -0.04 28 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 -0.04 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 -0.12 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 -0.12 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.89 -0.12 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.12 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.13 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.61 -0.11 24 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.11 25 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.10 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.10 25 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.35 -0.07 27 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.06 27 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.06 27 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.06 26 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.05 27 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.05 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 10,609 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.03 27 0 1,339 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 450 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 592 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 -0.12 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 -0.12 19 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.13 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.12 25 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.11 26 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.66 -0.10 26 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.09 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.08 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.07 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.07 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.05 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.35 -0.05 27 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.05 27 0 126 0
30MAR27 4.90 C 0.00 0.00 0.00 0.24 -0.04 27 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.03 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.02 27 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 27 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.19 -0.12 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.09 -0.13 20 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.00 -0.13 24 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.91 -0.14 23 0 0 0
29JUN27 3.80 C 0.88 0.88 0.86 0.85 -0.12 26 11 25 +11
29JUN27 3.90 C 0.81 0.81 0.76 0.78 -0.12 26 17 38 +17
29JUN27 4.00 C 0.00 0.00 0.00 0.71 -0.12 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.66 -0.10 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.60 -0.10 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.56 -0.08 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 -0.07 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.47 -0.06 27 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.42 -0.07 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.39 -0.06 27 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.36 -0.05 28 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.30 -0.04 28 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.23 -0.04 28 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.18 -0.03 28 0 35 0
29JUN27 5.75 C 0.00 0.00 0.00 0.13 -0.03 27 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 -0.02 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 -0.02 27 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 172 0
TOTAL CALL 101 68,160 +22
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 136 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 30 0 328 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 +0.02 27 0 751 0
30JUL26 4.60 P 0.06 0.10 0.06 0.09 +0.04 29 4 293 +2
30JUL26 4.70 P 0.14 0.19 0.14 0.14 +0.04 23 40 471 +40
30JUL26 4.80 P 0.00 0.00 0.00 0.24 +0.07 33 0 440 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 +0.08 35 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.43 +0.09 43 0 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.68 +0.10 60 0 311 -43
30JUL26 5.50 P 0.00 0.00 0.00 0.95 +0.12 95 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.17 +0.09 0 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.43 +0.10 103 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.69 +0.11 129 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.67 +0.09 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.42 +0.09 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 919 0
28AUG26 4.20 P 0.04 0.04 0.04 0.04 0.00 20 5 924 +5
28AUG26 4.30 P 0.06 0.07 0.06 0.07 +0.02 20 60 226 +36
28AUG26 4.40 P 0.10 0.10 0.10 0.12 +0.03 20 52 1,607 +20
28AUG26 4.50 P 0.16 0.16 0.14 0.18 +0.05 21 25 188 +25
28AUG26 4.60 P 0.21 0.21 0.21 0.25 +0.06 21 59 558 +59
28AUG26 4.70 P 0.00 0.00 0.00 0.32 +0.06 17 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.41 +0.07 16 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.50 +0.08 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.59 +0.08 0 0 252 0
28AUG26 5.25 P 0.00 0.00 0.00 0.83 +0.09 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.07 +0.09 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.31 +0.09 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.55 +0.08 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.80 +0.09 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 +0.09 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.09 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.00 +0.08 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.49 +0.09 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 126 0
29SEP26 4.10 P 0.07 0.08 0.07 0.07 +0.01 24 45 3,107 +45
29SEP26 4.20 P 0.00 0.00 0.00 0.10 +0.01 24 0 2,125 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 +0.03 26 0 1,436 0
29SEP26 4.40 P 0.18 0.18 0.18 0.19 +0.02 25 30 2,026 0
29SEP26 4.50 P 0.24 0.24 0.24 0.25 +0.04 25 10 340 +10
29SEP26 4.60 P 0.00 0.00 0.00 0.31 +0.04 25 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.38 +0.05 24 0 3,941 0
29SEP26 4.80 P 0.47 0.47 0.47 0.47 +0.07 26 10 677 -10
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.05 26 0 448 0
29SEP26 5.00 P 0.00 0.00 0.00 0.64 +0.09 27 0 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.09 23 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 +0.12 29 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.10 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.11 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.12 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.13 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.12 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.14 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.01 26 0 74 0
29OCT26 4.00 P 0.07 0.07 0.07 0.08 +0.01 26 20 220 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 +0.02 26 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 +0.03 27 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 +0.03 26 0 241 0
29OCT26 4.40 P 0.00 0.00 0.00 0.24 +0.04 26 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.29 +0.04 26 0 106 0
29OCT26 4.60 P 0.36 0.36 0.36 0.35 +0.05 26 30 90 +15
29OCT26 4.70 P 0.43 0.43 0.43 0.42 +0.06 26 30 90 0
29OCT26 4.80 P 0.00 0.00 0.00 0.50 +0.07 27 0 122 0
29OCT26 4.90 P 0.00 0.00 0.00 0.58 +0.08 27 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 +0.10 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.88 +0.10 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.12 +0.12 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.36 +0.12 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 25 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 0.00 25 0 309 0
30DEC26 4.00 P 0.09 0.09 0.09 0.12 +0.01 25 1 302 +1
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.02 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 +0.01 25 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.02 26 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.03 26 0 225 0
30DEC26 4.50 P 0.33 0.33 0.33 0.34 +0.03 25 10 7,672 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.04 25 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.05 26 0 121 0
30DEC26 4.80 P 0.55 0.55 0.55 0.56 +0.08 28 10 304 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.07 27 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.08 27 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.92 +0.11 29 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.12 29 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 +0.12 28 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 +0.12 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 +0.13 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.13 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 +0.02 26 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 +0.02 26 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.02 26 0 24 0
30MAR27 4.00 P 0.15 0.15 0.15 0.18 +0.02 26 2 7 +2
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.03 26 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.03 26 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 +0.03 26 0 1,243 0
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.03 26 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.04 26 0 97 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.04 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.52 +0.05 25 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 +0.05 26 0 460 0
30MAR27 4.90 P 0.00 0.00 0.00 0.67 +0.07 26 0 111 0
30MAR27 5.00 P 0.75 0.75 0.75 0.75 +0.08 27 12 106 -12
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.09 27 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.17 +0.12 28 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 +0.11 28 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.11 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.12 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.13 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 +0.12 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 +0.12 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 +0.13 0 0 0 0
30MAR27 8.00 P 3.60 3.60 3.60 3.70 +0.26 60 5 5 +5
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 21 0
29JUN27 3.60 P 0.10 0.10 0.10 0.11 0.00 26 2 27 +2
29JUN27 3.70 P 0.00 0.00 0.00 0.14 +0.01 27 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.17 +0.01 27 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.20 +0.01 27 0 20 0
29JUN27 4.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.27 +0.01 26 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.32 +0.03 27 0 49 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 +0.03 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.43 +0.05 28 0 362 0
29JUN27 4.50 P 0.00 0.00 0.00 0.48 +0.05 27 0 70 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 +0.04 27 0 18 0
29JUN27 4.70 P 0.59 0.59 0.59 0.60 +0.05 27 15 318 +15
29JUN27 4.80 P 0.00 0.00 0.00 0.67 +0.06 28 0 24 0
29JUN27 4.90 P 0.00 0.00 0.00 0.75 +0.07 29 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.82 +0.09 29 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 1.02 +0.09 30 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 +0.09 30 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.44 +0.10 30 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 +0.11 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 +0.11 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 +0.12 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.35 +0.12 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.12 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 +0.13 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 +0.14 0 0 0 0
TOTAL PUT 477 53,899 +227
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$ 28.060
30JUL26 17.50 C 0.00 0.00 0.00 10.65 -0.24 175 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.07 -0.37 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.57 -0.32 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.10 -0.30 125 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.57 -0.33 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.07 -0.33 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.08 -0.18 79 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.07 -0.26 0 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 5.14 -0.24 82 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 4.08 -0.21 43 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.11 -0.21 46 0 300 0
30JUL26 26.00 C 0.00 0.00 0.00 2.19 -0.14 45 0 341 0
30JUL26 27.00 C 1.70 1.75 1.64 1.40 -0.25 45 206 1,610 +193
30JUL26 28.00 C 0.96 0.96 0.96 0.78 -0.16 44 1 1,201 -1
30JUL26 29.00 C 0.51 0.51 0.51 0.40 -0.15 46 1 1,427 -1
30JUL26 30.00 C 0.20 0.29 0.20 0.17 -0.09 45 9 601 -1
30JUL26 31.00 C 0.00 0.00 0.00 0.07 -0.05 46 0 405 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 92 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 57 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 10.17 -0.27 73 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.69 -0.20 73 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.28 -0.18 80 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.67 -0.24 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.13 -0.33 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.28 -0.26 63 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.32 -0.22 58 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.37 -0.10 52 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.37 -0.19 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.56 -0.18 44 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 2.83 -0.16 44 0 202 0
28AUG26 27.00 C 0.00 0.00 0.00 2.19 -0.22 44 0 158 0
28AUG26 28.00 C 0.00 0.00 0.00 1.66 -0.11 44 0 249 0
28AUG26 29.00 C 0.00 0.00 0.00 1.24 -0.12 45 0 273 0
28AUG26 30.00 C 0.00 0.00 0.00 0.90 -0.10 45 3 107 +2
28AUG26 31.00 C 0.00 0.00 0.00 0.63 -0.08 45 0 178 0
28AUG26 32.00 C 0.00 0.00 0.00 0.43 -0.06 44 0 203 0
28AUG26 33.00 C 0.00 0.00 0.00 0.29 -0.05 44 0 454 0
28AUG26 34.00 C 0.00 0.00 0.00 0.19 -0.03 44 0 377 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 96 0
28AUG26 36.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 10.71 -0.35 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.29 -0.27 63 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.78 -0.34 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.30 -0.24 57 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.81 -0.29 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.36 -0.23 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.39 -0.24 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.47 -0.29 47 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.68 -0.12 49 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 4.81 -0.23 46 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.97 -0.17 43 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 3.30 -0.16 43 0 276 0
29SEP26 27.00 C 0.00 0.00 0.00 2.66 -0.28 41 0 1,215 0
29SEP26 28.00 C 2.30 2.30 2.30 2.15 -0.10 42 1 582 0
29SEP26 29.00 C 1.72 1.72 1.68 1.74 -0.08 42 20 358 -1
29SEP26 30.00 C 1.37 1.37 1.37 1.42 -0.05 43 8 154 -2
29SEP26 31.00 C 0.00 0.00 0.00 1.12 -0.08 43 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.86 -0.07 43 0 258 0
29SEP26 33.00 C 0.00 0.00 0.00 0.66 -0.06 43 0 321 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.05 43 0 391 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 -0.04 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.03 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 56 0
29OCT26 19.00 C 0.00 0.00 0.00 9.30 -0.38 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.81 -0.32 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.36 -0.29 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.39 -0.34 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.60 -0.19 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.76 -0.19 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.98 -0.18 41 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.38 -0.07 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.82 +0.02 45 0 115 0
29OCT26 27.00 C 3.17 3.17 3.17 3.09 -0.06 42 15 270 +15
29OCT26 28.00 C 0.00 0.00 0.00 2.72 +0.10 44 0 581 0
29OCT26 29.00 C 2.16 2.24 2.16 2.18 -0.01 42 7 519 -6
29OCT26 30.00 C 0.00 0.00 0.00 1.81 -0.05 42 0 111 0
29OCT26 31.00 C 0.00 0.00 0.00 1.49 -0.06 42 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 1.24 -0.04 43 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 1.04 0.00 44 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.86 +0.03 44 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.69 +0.02 44 0 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.44 +0.02 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.88 -0.38 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.41 -0.37 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.01 -0.31 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.49 -0.36 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.10 -0.30 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.66 -0.32 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 -0.29 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.96 -0.30 41 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.20 -0.25 41 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.41 -0.20 40 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.75 -0.26 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.15 -0.13 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.71 -0.24 41 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.02 -0.28 38 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.74 -0.10 41 0 122 0
30DEC26 30.00 C 2.38 2.38 2.38 2.35 -0.10 40 1 106 +1
30DEC26 31.00 C 0.00 0.00 0.00 2.01 -0.11 40 0 56 0
30DEC26 32.00 C 0.00 0.00 0.00 1.70 -0.15 40 0 16 0
30DEC26 33.00 C 1.58 1.58 1.58 1.44 -0.19 40 1 48 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.21 -0.19 40 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.01 -0.17 40 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 -0.16 40 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 -0.13 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.59 -0.13 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.11 40 0 82 0
30MAR27 17.50 C 0.00 0.00 0.00 10.95 -0.32 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.55 -0.27 42 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.17 -0.22 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.74 -0.22 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.33 -0.23 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.92 -0.22 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.07 -0.22 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.33 -0.31 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.64 -0.16 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.98 -0.08 41 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.36 -0.14 41 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.85 -0.18 41 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 4.34 -0.16 41 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 3.98 +0.05 42 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.47 -0.06 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.11 -0.06 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.79 -0.05 41 0 2,002 0
30MAR27 32.00 C 2.61 2.61 2.61 2.49 -0.06 42 15 116 +11
30MAR27 33.00 C 2.35 2.35 2.35 2.22 -0.08 42 15 88 +15
30MAR27 34.00 C 0.00 0.00 0.00 1.95 -0.08 41 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.74 -0.06 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.53 -0.06 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.35 -0.05 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 10.85 -0.29 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.53 -0.21 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.08 -0.23 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.70 -0.23 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.32 -0.18 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.57 -0.26 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.91 -0.16 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.17 -0.25 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.55 -0.27 41 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 5.98 -0.19 41 0 34 0
29JUN27 26.00 C 0.00 0.00 0.00 5.51 -0.15 41 0 126 0
29JUN27 27.00 C 5.04 5.04 5.04 5.02 -0.15 41 15 76 +15
29JUN27 28.00 C 0.00 0.00 0.00 4.58 -0.10 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.17 -0.10 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.80 -0.10 41 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 3.47 -0.09 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.17 -0.08 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.89 -0.09 41 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 2.63 -0.09 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 -0.09 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.16 -0.07 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 1.89 -0.13 41 0 6 0
TOTAL CALL 318 21,226 +241
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 139 0
30JUL26 23.00 P 0.02 0.02 0.02 0.01 0.00 60 92 479 -13
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30JUL26 25.00 P 0.07 0.07 0.07 0.04 0.00 48 22 297 +22
30JUL26 26.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 771 0
30JUL26 27.00 P 0.37 0.37 0.37 0.33 -0.01 46 15 478 0
30JUL26 28.00 P 0.76 0.76 0.76 0.74 +0.02 46 7 407 0
30JUL26 29.00 P 0.00 0.00 0.00 1.32 +0.07 45 0 262 0
30JUL26 30.00 P 0.00 0.00 0.00 2.09 +0.11 45 0 196 0
30JUL26 31.00 P 0.00 0.00 0.00 2.99 +0.16 45 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.05 +0.28 66 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 4.97 +0.23 61 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 5.98 +0.24 73 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.97 +0.23 87 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.98 +0.24 98 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 0.00 45 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 46 0 80 0
28AUG26 22.00 P 0.11 0.11 0.11 0.06 0.00 44 7 192 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 72 0
28AUG26 24.00 P 0.00 0.00 0.00 0.25 +0.01 44 0 313 0
28AUG26 25.00 P 0.44 0.44 0.44 0.43 +0.02 44 5 250 +5
28AUG26 26.00 P 0.00 0.00 0.00 0.67 +0.01 43 0 163 0
28AUG26 27.00 P 0.00 0.00 0.00 1.03 +0.03 43 0 292 0
28AUG26 28.00 P 1.49 1.53 1.49 1.51 +0.04 44 24 185 -4
28AUG26 29.00 P 0.00 0.00 0.00 2.09 +0.07 44 0 177 0
28AUG26 30.00 P 0.00 0.00 0.00 2.82 +0.11 46 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.48 +0.03 44 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.36 +0.09 47 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.20 +0.21 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.19 +0.19 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.02 +0.14 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.03 +0.12 51 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.98 +0.24 50 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 0.00 42 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 43 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 43 0 65 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 43 0 144 0
29SEP26 20.00 P 0.14 0.14 0.14 0.06 0.00 43 1 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 155 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 43 0 408 0
29SEP26 23.00 P 0.37 0.37 0.37 0.34 +0.01 43 15 74 0
29SEP26 24.00 P 0.60 0.60 0.60 0.54 +0.03 43 3 1,571 +3
29SEP26 25.00 P 0.00 0.00 0.00 0.80 +0.04 43 0 588 0
29SEP26 26.00 P 1.16 1.16 1.16 1.11 +0.02 43 3 279 0
29SEP26 27.00 P 1.52 1.55 1.52 1.54 +0.05 43 31 241 0
29SEP26 28.00 P 0.00 0.00 0.00 2.04 +0.07 44 0 307 0
29SEP26 29.00 P 0.00 0.00 0.00 2.63 +0.09 44 0 321 0
29SEP26 30.00 P 0.00 0.00 0.00 3.28 +0.13 45 0 340 0
29SEP26 31.00 P 0.00 0.00 0.00 3.88 +0.12 43 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.78 +0.14 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.57 +0.14 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.42 +0.13 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.34 +0.21 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.22 +0.07 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.17 +0.29 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.06 +0.26 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.06 +0.25 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.02 +0.27 51 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.99 +0.25 51 0 0 0
29OCT26 19.00 P 0.15 0.15 0.15 0.09 +0.02 44 1 1 +1
29OCT26 19.50 P 0.00 0.00 0.00 0.12 +0.03 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.16 +0.04 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.26 +0.05 44 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.40 +0.07 44 0 26 0
29OCT26 23.00 P 0.00 0.00 0.00 0.60 +0.09 44 0 99 0
29OCT26 24.00 P 0.00 0.00 0.00 0.82 +0.08 43 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 1.10 +0.07 43 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.46 +0.08 43 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 1.89 +0.09 43 0 345 0
29OCT26 28.00 P 0.00 0.00 0.00 2.39 +0.09 43 0 240 0
29OCT26 29.00 P 0.00 0.00 0.00 2.89 +0.02 42 0 481 0
29OCT26 30.00 P 0.00 0.00 0.00 3.67 +0.18 45 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 4.37 +0.20 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.12 +0.21 46 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.93 +0.23 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.76 +0.24 48 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.62 +0.22 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.50 +0.20 49 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.40 +0.20 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.02 40 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 -0.03 40 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.04 40 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.04 40 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.04 40 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.67 -0.05 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.06 40 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.23 -0.05 40 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 -0.06 40 0 79 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 -0.04 40 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.49 -0.01 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.02 -0.03 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.60 -0.02 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.10 +0.07 39 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 4.93 +0.11 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.66 +0.08 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.43 +0.16 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.23 +0.02 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.07 +0.18 44 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 8.92 +0.16 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.81 +0.23 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.71 +0.19 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.63 +0.27 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 +0.02 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.01 41 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.02 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 +0.01 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.58 +0.02 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.90 +0.03 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.18 +0.03 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 +0.03 41 0 36 0
30MAR27 24.00 P 0.00 0.00 0.00 1.81 +0.03 41 0 122 0
30MAR27 25.00 P 2.17 2.17 2.17 2.21 +0.04 41 1 1,530 +1
30MAR27 26.00 P 0.00 0.00 0.00 2.65 +0.05 41 0 87 0
30MAR27 27.00 P 3.06 3.06 3.06 3.14 +0.06 41 15 129 +15
30MAR27 28.00 P 3.59 3.59 3.59 3.67 +0.03 41 15 138 +15
30MAR27 29.00 P 0.00 0.00 0.00 4.25 +0.04 41 0 43 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 +0.05 41 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.53 0.00 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.26 +0.20 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.02 +0.19 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.79 +0.20 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.60 +0.20 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.41 +0.13 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 +0.22 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 +0.02 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.65 +0.02 41 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.76 +0.03 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.87 +0.02 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.98 +0.02 41 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.27 +0.04 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.56 +0.03 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.90 +0.01 41 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 +0.01 41 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.68 +0.04 40 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.14 +0.05 40 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 3.64 +0.05 40 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.18 +0.06 40 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 4.76 +0.07 40 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.37 +0.07 40 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 6.03 +0.11 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.76 +0.16 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.54 +0.21 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.22 +0.12 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.99 +0.14 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.84 +0.19 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.69 +0.24 43 0 0 0
TOTAL PUT 257 18,278 +45
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 3.32 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 26 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 0.00 20 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 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.91 -0.01 21 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 0.00 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 0.00 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 22 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 33 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 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 21 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 2.39 -0.01 19 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 1.92 -0.01 21 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 1.48 -0.01 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.09 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.92 0.00 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 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.01 21 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 1.24 -0.01 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 0.00 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 0.00 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 22 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 43 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 22 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 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.61 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 -0.01 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 0.00 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 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.48 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 0.00 22 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 0.15 -0.01 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 0.28 -0.01 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 0.71 -0.01 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 1.57 -0.01 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$ 2.170
30JUL26 1.55 C 0.00 0.00 0.00 0.63 -0.02 142 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.58 -0.02 131 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.53 -0.02 120 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.48 -0.02 109 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.43 -0.02 98 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.38 -0.02 88 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.33 -0.02 78 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.28 -0.02 67 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.23 -0.02 57 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.10 -0.02 45 0 10 0
30JUL26 2.20 C 0.00 0.00 0.00 0.05 0.00 49 0 2 0
30JUL26 2.30 C 0.04 0.04 0.04 0.02 0.00 49 1 13 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 109 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 131 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 141 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 151 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 160 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 169 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 177 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 186 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 193 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 201 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 208 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 215 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.64 -0.01 75 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.59 -0.01 69 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.54 -0.01 63 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.49 -0.01 58 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.34 -0.02 41 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.30 -0.01 43 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.11 0.00 43 0 1 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 0.00 43 0 38 0
28AUG26 2.40 C 0.00 0.00 0.00 0.04 -0.01 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.03 0.00 45 0 19 0
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 46 0 67 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.59 -0.01 47 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.15 -0.01 42 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.11 -0.01 41 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 -0.01 42 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.01 42 0 179 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 43 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 43 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.60 -0.01 44 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 -0.01 40 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.51 -0.01 42 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.47 -0.01 42 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.11 0.00 41 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.04 -0.01 39 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.67 -0.01 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.62 -0.01 40 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 -0.01 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.33 -0.01 39 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 -0.01 40 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.23 -0.01 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.19 -0.01 40 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 -0.02 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.03 -0.01 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 -0.01 34 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.70 -0.01 41 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 -0.01 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 -0.02 40 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 -0.01 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 -0.01 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 -0.01 40 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 -0.01 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.13 -0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.07 0.00 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.05 0.00 40 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 38 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 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.74 0.00 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 -0.01 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 0.00 42 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.63 -0.01 41 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.60 -0.01 42 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.39 -0.02 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 -0.02 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.26 -0.02 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
TOTAL CALL 1 5,008 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 2,070 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 +0.01 42 0 5 0
30JUL26 2.30 P 0.10 0.10 0.10 0.15 +0.02 50 1 1 +1
30JUL26 2.40 P 0.00 0.00 0.00 0.24 +0.02 57 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.33 +0.01 0 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.43 +0.02 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.53 +0.02 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.93 +0.02 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 62 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 40 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 41 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 0.00 38 0 3 0
28AUG26 2.20 P 0.00 0.00 0.00 0.12 +0.01 38 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 +0.01 41 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.27 +0.02 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.36 +0.02 48 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.45 +0.02 50 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.54 +0.01 49 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.63 +0.01 0 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 0.00 38 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 0.00 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 0.00 39 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 0.00 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.30 +0.01 42 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.01 43 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.47 +0.01 46 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.55 0.00 43 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.64 0.00 42 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.74 +0.01 47 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.83 +0.01 0 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.03 +0.02 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.13 +0.02 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.48 +0.01 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.57 +0.02 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.65 0.00 41 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.93 +0.01 0 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 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 0.00 37 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.07 0.00 36 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 0.00 38 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 0.00 37 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 0.00 37 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 0.00 37 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.35 0.00 38 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.43 0.00 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.01 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 0.00 41 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.67 0.00 40 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 0.00 41 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 0.00 41 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 0.00 39 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.23 +0.01 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.83 +0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.08 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.04 0.00 38 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 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 0.00 38 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 0.22 +0.01 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 0.00 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 0.00 38 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.01 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.47 0.00 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.55 +0.01 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.63 +0.01 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.71 +0.01 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 +0.01 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 0.00 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.96 0.00 39 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.05 0.00 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 0.00 38 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 0.00 0 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.83 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.53 +0.02 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29JUN27 1.65 P 0.06 0.06 0.06 0.08 0.00 37 10 16 +10
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 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 0.12 -0.01 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 0.00 37 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.30 -0.01 37 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.36 0.00 37 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.50 0.00 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.58 +0.01 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 0.00 39 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.73 0.00 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.90 +0.01 40 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.98 0.00 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.07 0.00 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 0.00 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.26 +0.01 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.35 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 +0.01 43 0 0 0
TOTAL PUT 11 4,175 +11
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$ 17.930
24JUL26 13.50 C 0.00 0.00 0.00 4.44 -0.73 169 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 3.94 -0.73 149 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 3.44 -0.73 130 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 2.94 -0.73 112 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 2.45 -0.72 107 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 1.95 -0.72 87 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 1.45 -0.72 67 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 0.97 -0.71 57 0 0 0
24JUL26 17.50 C 0.56 0.56 0.51 0.56 -0.64 56 21 21 +21
24JUL26 18.00 C 0.00 0.00 0.00 0.25 -0.53 53 0 21 0
24JUL26 18.50 C 0.12 0.12 0.10 0.09 -0.35 53 104 112 +52
24JUL26 19.00 C 0.06 0.06 0.04 0.03 -0.19 56 10 212 0
24JUL26 19.50 C 0.01 0.01 0.01 0.01 -0.08 60 6 118 -3
24JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 48 0
24JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 38 0
24JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 1 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.47 -0.69 128 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.94 -0.75 78 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.44 -0.75 68 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.94 -0.77 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.44 -0.75 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.94 -0.73 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.45 -0.72 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.96 -0.71 44 0 15 0
30JUL26 16.50 C 1.49 1.49 1.49 1.50 -0.71 45 1 81 0
30JUL26 17.00 C 1.08 1.08 1.08 1.10 -0.61 47 1 92 +1
30JUL26 17.50 C 0.73 0.73 0.66 0.74 -0.59 46 4 362 0
30JUL26 18.00 C 0.53 0.53 0.41 0.46 -0.49 46 36 360 +17
30JUL26 18.50 C 0.28 0.30 0.26 0.27 -0.36 46 63 608 +59
30JUL26 19.00 C 0.16 0.16 0.16 0.14 -0.28 45 2 1,100 0
30JUL26 19.50 C 0.10 0.10 0.09 0.07 -0.18 46 2 428 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.11 45 0 476 0
30JUL26 21.00 C 0.02 0.02 0.02 0.01 -0.03 51 16 624 -15
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 360 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 261 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 207 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 147 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 154 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 161 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 168 0 87 0
31JUL26 14.00 C 0.00 0.00 0.00 3.94 -0.77 0 0 0 0
31JUL26 14.50 C 0.00 0.00 0.00 3.44 -0.77 0 0 0 0
31JUL26 15.00 C 0.00 0.00 0.00 2.94 -0.76 0 0 0 0
31JUL26 15.50 C 0.00 0.00 0.00 2.45 -0.76 45 0 0 0
31JUL26 16.00 C 0.00 0.00 0.00 1.97 -0.70 45 0 0 0
31JUL26 16.50 C 0.00 0.00 0.00 1.55 -0.66 51 0 0 0
31JUL26 17.00 C 0.00 0.00 0.00 1.13 -0.59 48 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 0.77 -0.58 46 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 0.49 -0.49 46 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 0.31 -0.37 47 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 0.17 -0.27 46 0 0 0
31JUL26 19.50 C 0.13 0.13 0.12 0.09 -0.18 47 5 5 +5
31JUL26 20.00 C 0.07 0.07 0.07 0.05 -0.11 48 1 7 0
31JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 1 0
31JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
31JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
31JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.49 -0.67 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.98 -0.80 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.58 -0.67 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.09 -0.62 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.59 -0.68 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.09 -0.73 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.70 -0.58 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.30 -0.64 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.92 -0.60 46 0 79 0
28AUG26 17.00 C 1.53 1.53 1.53 1.58 -0.55 45 1 140 +1
28AUG26 17.50 C 1.25 1.25 1.23 1.27 -0.51 45 2 120 +1
28AUG26 18.00 C 1.00 1.00 1.00 1.03 -0.44 45 1 218 -1
28AUG26 18.50 C 0.81 0.84 0.79 0.82 -0.36 45 7 284 0
28AUG26 19.00 C 0.71 0.71 0.63 0.65 -0.31 46 36 371 -9
28AUG26 19.50 C 0.54 0.54 0.50 0.50 -0.26 46 21 189 -15
28AUG26 20.00 C 0.41 0.41 0.40 0.38 -0.22 46 7 195 -1
28AUG26 21.00 C 0.00 0.00 0.00 0.21 -0.14 45 0 233 0
28AUG26 22.00 C 0.16 0.16 0.16 0.11 -0.09 45 16 253 +10
28AUG26 23.00 C 0.12 0.12 0.11 0.06 -0.05 46 7 191 +1
28AUG26 24.00 C 0.07 0.07 0.06 0.03 -0.03 46 6 587 -4
28AUG26 25.00 C 0.06 0.06 0.06 0.02 -0.01 48 3 143 -3
28AUG26 26.00 C 0.04 0.04 0.04 0.01 -0.01 48 2 179 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 53 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 7.49 -0.69 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.04 -0.64 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.53 -0.75 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.04 -0.76 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.55 -0.78 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.14 -0.69 54 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.61 -0.76 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.23 -0.62 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.78 -0.65 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.36 -0.64 47 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.91 -0.62 44 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.56 -0.57 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.28 -0.52 46 0 254 0
29SEP26 17.00 C 1.93 1.93 1.90 1.90 -0.48 43 2 831 +1
29SEP26 17.50 C 1.60 1.67 1.58 1.63 -0.48 44 18 323 +14
29SEP26 18.00 C 1.38 1.40 1.33 1.39 -0.43 44 33 318 +30
29SEP26 18.50 C 1.18 1.18 1.12 1.18 -0.36 44 17 157 -13
29SEP26 19.00 C 1.01 1.01 0.96 1.00 -0.31 44 17 340 +15
29SEP26 19.50 C 0.82 0.82 0.82 0.84 -0.29 45 2 352 0
29SEP26 20.00 C 0.70 0.70 0.67 0.69 -0.26 44 4 338 +1
29SEP26 21.00 C 0.50 0.50 0.50 0.46 -0.19 44 5 310 +5
29SEP26 22.00 C 0.00 0.00 0.00 0.30 -0.14 44 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.20 -0.09 44 0 432 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.07 44 0 588 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.04 44 0 290 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 183 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 126 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 263 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 5.70 -0.72 52 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.24 -0.67 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.75 -0.71 46 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.36 -0.69 48 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.93 -0.67 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.47 -0.67 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.11 -0.67 43 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.76 -0.63 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.45 -0.50 43 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.16 -0.47 43 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 1.89 -0.47 43 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.65 -0.44 43 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 1.46 -0.38 44 0 103 0
29OCT26 19.00 C 0.00 0.00 0.00 1.26 -0.33 44 0 160 0
29OCT26 19.50 C 0.00 0.00 0.00 1.09 -0.32 44 0 106 0
29OCT26 20.00 C 0.00 0.00 0.00 0.94 -0.29 44 0 32 0
29OCT26 21.00 C 0.72 0.73 0.68 0.68 -0.23 43 8 64 0
29OCT26 22.00 C 0.00 0.00 0.00 0.49 -0.18 44 0 36 0
29OCT26 23.00 C 0.00 0.00 0.00 0.34 -0.14 43 0 60 0
29OCT26 24.00 C 0.00 0.00 0.00 0.24 -0.11 43 0 40 0
29OCT26 25.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 45 0
29OCT26 26.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 51 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 67 0
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 30 0
30DEC26 10.50 C 0.00 0.00 0.00 7.69 -0.75 53 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.22 -0.78 51 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 6.73 -0.81 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.27 -0.81 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.87 -0.76 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.41 -0.77 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.99 -0.75 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.59 -0.73 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.25 -0.67 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.87 -0.66 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 -0.63 43 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.18 -0.60 43 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 2.90 -0.58 43 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.62 -0.54 43 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.37 -0.48 43 0 100 0
30DEC26 18.00 C 2.46 2.46 2.10 2.14 -0.45 43 3 94 +1
30DEC26 18.50 C 0.00 0.00 0.00 1.94 -0.41 43 0 40 0
30DEC26 19.00 C 1.74 1.75 1.74 1.74 -0.39 43 3 377 0
30DEC26 19.50 C 0.00 0.00 0.00 1.56 -0.36 43 0 476 0
30DEC26 20.00 C 1.40 1.40 1.40 1.41 -0.33 44 1 386 0
30DEC26 21.00 C 1.15 1.17 1.15 1.12 -0.29 44 7 150 +3
30DEC26 22.00 C 0.93 0.93 0.93 0.88 -0.25 43 2 106 0
30DEC26 23.00 C 0.76 0.76 0.76 0.69 -0.21 43 1 47 0
30DEC26 24.00 C 0.62 0.62 0.62 0.54 -0.17 43 4 31 -3
30DEC26 25.00 C 0.49 0.49 0.49 0.42 -0.14 43 2 143 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.32 -0.12 43 0 66 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 -0.09 43 0 32 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.08 43 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 -0.06 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 84 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 6 0
30DEC26 32.00 C 0.16 0.16 0.16 0.07 -0.03 44 3 17 -2
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 86 0
30MAR27 10.50 C 0.00 0.00 0.00 7.77 -0.67 43 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.32 -0.68 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.03 -0.51 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.58 -0.70 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.19 -0.67 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.77 -0.70 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.38 -0.69 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.99 -0.69 44 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.67 -0.64 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.33 -0.62 44 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.01 -0.54 44 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 3.67 -0.60 43 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.43 -0.55 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 -0.54 43 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 2.90 -0.53 43 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.70 -0.47 43 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.49 -0.43 43 0 208 0
30MAR27 19.00 C 0.00 0.00 0.00 2.27 -0.40 43 0 167 0
30MAR27 19.50 C 0.00 0.00 0.00 2.11 -0.39 43 0 171 0
30MAR27 20.00 C 1.97 1.97 1.97 1.96 -0.34 43 5 265 0
30MAR27 21.00 C 0.00 0.00 0.00 1.65 -0.30 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.38 -0.27 43 0 36 0
30MAR27 23.00 C 1.20 1.20 1.18 1.16 -0.23 43 4 33 -1
30MAR27 24.00 C 0.00 0.00 0.00 0.96 -0.21 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.80 -0.18 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.67 -0.15 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.55 -0.14 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.46 -0.11 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.10 43 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.08 43 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.07 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 11 0
30MAR27 33.00 C 0.30 0.30 0.30 0.18 -0.05 43 1 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 6.23 -0.63 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.86 -0.61 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.50 -0.59 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.16 -0.56 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.83 -0.56 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.53 -0.53 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.36 -0.38 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.06 -0.52 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.79 -0.49 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.52 -0.49 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.30 -0.45 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.08 -0.42 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 2.85 -0.42 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.66 -0.39 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.47 -0.37 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.29 -0.37 44 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 1.98 -0.32 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.70 -0.30 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.47 -0.25 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.26 -0.23 43 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.08 -0.20 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.93 -0.18 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 -0.16 43 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 0.68 -0.15 43 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.59 -0.12 43 0 25 0
TOTAL CALL 523 23,072 +169
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
24JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 61 2 14 -2
24JUL26 17.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 28 0
24JUL26 17.50 P 0.13 0.13 0.12 0.12 +0.07 54 68 91 +67
24JUL26 18.00 P 0.36 0.38 0.32 0.32 +0.19 53 17 23 +16
24JUL26 18.50 P 0.00 0.00 0.00 0.66 +0.36 54 0 18 0
24JUL26 19.00 P 0.00 0.00 0.00 1.10 +0.53 57 0 7 0
24JUL26 19.50 P 0.00 0.00 0.00 1.57 +0.63 0 0 8 0
24JUL26 20.00 P 0.00 0.00 0.00 2.07 +0.68 0 0 30 -5
24JUL26 21.00 P 0.00 0.00 0.00 3.07 +0.69 0 0 15 0
24JUL26 22.00 P 0.00 0.00 0.00 4.07 +0.69 0 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 5.07 +0.69 0 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 6.07 +0.69 0 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 7.07 +0.69 0 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 8.07 +0.69 0 0 0 0
24JUL26 27.00 P 0.00 0.00 0.00 9.07 +0.69 0 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 10.07 +0.69 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 154 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 223 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 176 0
30JUL26 16.00 P 0.04 0.05 0.04 0.03 +0.01 49 21 629 -2
30JUL26 16.50 P 0.09 0.09 0.09 0.06 +0.02 45 3 365 +3
30JUL26 17.00 P 0.17 0.18 0.14 0.15 +0.07 46 65 282 +16
30JUL26 17.50 P 0.26 0.34 0.26 0.29 +0.14 45 79 504 +5
30JUL26 18.00 P 0.48 0.59 0.48 0.51 +0.22 45 19 534 -2
30JUL26 18.50 P 0.75 0.86 0.75 0.83 +0.35 46 12 513 -11
30JUL26 19.00 P 1.12 1.24 1.12 1.21 +0.45 47 17 234 -15
30JUL26 19.50 P 0.00 0.00 0.00 1.64 +0.54 48 0 160 0
30JUL26 20.00 P 2.02 2.08 2.01 2.09 +0.59 45 37 131 -34
30JUL26 21.00 P 0.00 0.00 0.00 3.07 +0.59 0 0 128 0
30JUL26 22.00 P 4.18 4.18 4.18 4.11 +0.73 83 4 60 -9
30JUL26 23.00 P 0.00 0.00 0.00 5.09 +0.68 87 0 0 -71
30JUL26 24.00 P 0.00 0.00 0.00 6.09 +0.71 100 0 30 -43
30JUL26 25.00 P 0.00 0.00 0.00 7.07 +0.69 0 0 30 0
30JUL26 26.00 P 0.00 0.00 0.00 8.07 +0.69 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.07 +0.69 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.07 +0.69 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.07 +0.69 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.07 +0.69 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.07 +0.69 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 14.07 +0.69 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 15.07 +0.69 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 16.07 +0.69 0 0 0 0
31JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
31JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
31JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
31JUL26 16.00 P 0.00 0.00 0.00 0.04 +0.02 49 0 0 0
31JUL26 16.50 P 0.09 0.09 0.09 0.08 +0.04 46 1 6 +1
31JUL26 17.00 P 0.19 0.20 0.19 0.18 +0.09 47 21 21 +21
31JUL26 17.50 P 0.36 0.36 0.32 0.33 +0.16 46 3 10 +3
31JUL26 18.00 P 0.00 0.00 0.00 0.56 +0.25 47 0 0 0
31JUL26 18.50 P 0.89 0.89 0.89 0.86 +0.35 46 14 14 +14
31JUL26 19.00 P 0.00 0.00 0.00 1.24 +0.47 48 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 1.66 +0.56 48 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 2.10 +0.58 45 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 3.07 +0.59 0 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 4.11 +0.73 78 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 5.09 +0.68 83 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 6.09 +0.71 94 0 0 0
31JUL26 25.00 P 0.00 0.00 0.00 7.08 +0.70 98 0 0 0
31JUL26 26.00 P 0.00 0.00 0.00 8.15 +0.77 140 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 9.07 +0.69 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 +0.03 45 0 95 0
28AUG26 15.00 P 0.15 0.15 0.14 0.12 +0.04 45 5 123 +3
28AUG26 15.50 P 0.21 0.21 0.21 0.19 +0.07 45 19 221 +11
28AUG26 16.00 P 0.30 0.30 0.30 0.30 +0.11 46 4 797 +4
28AUG26 16.50 P 0.43 0.45 0.42 0.42 +0.13 45 29 174 +5
28AUG26 17.00 P 0.61 0.61 0.57 0.59 +0.18 45 4 238 +1
28AUG26 17.50 P 0.83 0.83 0.80 0.79 +0.23 45 2 154 0
28AUG26 18.00 P 1.07 1.10 1.03 1.04 +0.29 45 34 325 -1
28AUG26 18.50 P 0.00 0.00 0.00 1.31 +0.33 44 0 292 0
28AUG26 19.00 P 1.63 1.67 1.63 1.66 +0.41 45 13 582 -4
28AUG26 19.50 P 0.00 0.00 0.00 2.04 +0.47 47 0 219 0
28AUG26 20.00 P 0.00 0.00 0.00 2.41 +0.50 46 0 110 0
28AUG26 21.00 P 3.32 3.32 3.32 3.26 +0.57 47 1 125 0
28AUG26 22.00 P 4.28 4.28 4.28 4.15 +0.60 47 3 75 0
28AUG26 23.00 P 0.00 0.00 0.00 5.11 +0.65 49 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 6.09 +0.68 51 0 11 0
28AUG26 25.00 P 0.00 0.00 0.00 7.08 +0.70 54 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 8.15 +0.77 73 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.07 +0.69 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.07 +0.69 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.07 +0.69 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.07 +0.69 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.07 +0.69 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 14.07 +0.69 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 +0.02 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 +0.03 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 +0.05 44 0 277 0
29SEP26 14.50 P 0.23 0.23 0.23 0.21 +0.07 44 15 166 +15
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.09 44 0 264 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.13 44 0 296 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 +0.15 44 0 347 0
29SEP26 16.50 P 0.67 0.70 0.67 0.69 +0.17 44 2 582 0
29SEP26 17.00 P 0.89 0.89 0.89 0.87 +0.20 43 23 1,194 +3
29SEP26 17.50 P 1.10 1.11 1.10 1.10 +0.26 43 37 227 +20
29SEP26 18.00 P 1.36 1.37 1.32 1.36 +0.31 44 17 401 +15
29SEP26 18.50 P 0.00 0.00 0.00 1.64 +0.35 44 0 195 0
29SEP26 19.00 P 0.00 0.00 0.00 1.96 +0.39 44 0 222 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 +0.43 44 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 2.67 +0.46 44 0 122 0
29SEP26 21.00 P 3.43 3.43 3.43 3.36 +0.42 41 5 164 0
29SEP26 22.00 P 0.00 0.00 0.00 4.34 +0.51 47 0 76 0
29SEP26 23.00 P 0.00 0.00 0.00 5.29 +0.65 50 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 6.18 +0.62 49 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 7.13 +0.69 50 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 8.15 +0.76 56 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 9.07 +0.69 0 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 10.07 +0.69 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 11.07 +0.69 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 12.07 +0.69 0 0 0 -13
29SEP26 31.00 P 0.00 0.00 0.00 13.07 +0.69 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.07 +0.69 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.07 +0.69 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.07 +0.69 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 +0.03 44 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.17 +0.05 43 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 2 0
29OCT26 14.50 P 0.35 0.35 0.35 0.33 +0.09 43 4 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.44 +0.11 44 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.57 +0.13 43 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.72 +0.15 43 0 61 0
29OCT26 16.50 P 0.92 0.92 0.92 0.90 +0.18 43 1 86 +1
29OCT26 17.00 P 0.00 0.00 0.00 1.10 +0.22 43 0 103 0
29OCT26 17.50 P 0.00 0.00 0.00 1.32 +0.25 43 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.58 +0.30 43 0 115 0
29OCT26 18.50 P 1.87 1.87 1.87 1.87 +0.34 43 15 86 0
29OCT26 19.00 P 0.00 0.00 0.00 2.18 +0.37 43 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.52 +0.42 44 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.88 +0.44 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.66 +0.52 45 0 2 0
29OCT26 22.00 P 4.49 4.49 4.47 4.48 +0.56 45 17 18 +17
29OCT26 23.00 P 0.00 0.00 0.00 5.35 +0.61 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.21 +0.59 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.14 +0.62 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.15 +0.71 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.10 +0.69 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.11 +0.73 52 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 +0.05 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.36 +0.07 43 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.47 +0.09 44 0 79 0
30DEC26 14.50 P 0.00 0.00 0.00 0.59 +0.10 43 0 132 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 +0.13 43 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 +0.15 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 1.05 +0.17 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 +0.20 42 0 97 0
30DEC26 17.00 P 1.50 1.50 1.50 1.48 +0.25 43 2 877 0
30DEC26 17.50 P 0.00 0.00 0.00 1.70 +0.26 42 0 106 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 +0.29 43 0 93 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 +0.33 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.58 +0.37 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.89 +0.39 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.24 +0.42 43 0 396 0
30DEC26 21.00 P 0.00 0.00 0.00 3.98 +0.47 44 0 192 0
30DEC26 22.00 P 4.74 4.74 4.74 4.76 +0.51 44 2 59 +1
30DEC26 23.00 P 0.00 0.00 0.00 5.59 +0.57 45 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.45 +0.59 45 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.34 +0.62 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 8.25 +0.66 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 9.22 +0.73 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.14 +0.72 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 11.15 +0.73 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.10 +0.71 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.12 +0.74 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.07 +0.69 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.07 +0.69 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.07 +0.69 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.03 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.04 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.24 +0.05 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 +0.06 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 +0.07 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.50 +0.09 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.10 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.75 +0.12 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.90 +0.13 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 +0.15 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.24 +0.17 43 0 234 0
30MAR27 16.00 P 1.40 1.40 1.40 1.41 +0.17 42 1 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.63 +0.20 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 +0.23 42 0 320 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 +0.27 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.38 +0.28 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.67 +0.32 42 0 204 0
30MAR27 19.00 P 0.00 0.00 0.00 2.95 +0.32 42 0 168 0
30MAR27 19.50 P 0.00 0.00 0.00 3.27 +0.35 42 0 165 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 +0.37 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.34 +0.44 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.10 +0.50 43 0 32 0
30MAR27 23.00 P 5.70 5.74 5.70 5.88 +0.53 43 10 25 +10
30MAR27 24.00 P 0.00 0.00 0.00 6.71 +0.53 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.56 +0.59 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.44 +0.62 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.34 +0.65 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.28 +0.69 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.21 +0.67 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.16 +0.72 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.12 +0.73 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.09 +0.70 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.07 +0.69 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.07 +0.69 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.69 +0.10 43 0 18 0
29JUN27 13.00 P 0.80 0.80 0.80 0.83 +0.13 43 2 6 +2
29JUN27 13.50 P 0.00 0.00 0.00 0.97 +0.12 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.12 +0.12 43 0 59 0
29JUN27 14.50 P 0.00 0.00 0.00 1.28 +0.13 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.47 +0.15 42 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.67 +0.18 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.88 +0.19 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.13 +0.23 42 0 16 0
29JUN27 17.00 P 2.33 2.33 2.33 2.37 +0.25 41 3 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.63 +0.26 41 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.91 +0.30 41 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 +0.30 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.50 +0.32 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.81 +0.35 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.14 +0.36 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.84 +0.40 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.57 +0.47 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 6.33 +0.49 41 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 7.12 +0.52 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.95 +0.54 41 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.80 +0.55 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.73 +0.67 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.60 +0.56 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.48 +0.57 43 0 0 0
TOTAL PUT 653 22,352 +42
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$ 9.030
30JUL26 6.00 C 0.00 0.00 0.00 3.03 +0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.78 +0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.54 +0.07 60 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.29 +0.07 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.04 +0.06 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.81 +0.06 45 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.59 +0.05 44 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 +0.04 41 0 26 0
30JUL26 9.00 C 0.20 0.20 0.20 0.25 +0.03 43 15 139 +15
30JUL26 9.25 C 0.13 0.13 0.12 0.14 +0.01 42 30 185 +30
30JUL26 9.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 243 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 0.00 45 0 273 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 46 0 36 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 58 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 132 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.05 +0.05 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.80 +0.06 40 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.57 +0.08 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.30 +0.04 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.12 +0.05 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.93 +0.05 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.75 +0.03 42 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.58 +0.03 41 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.46 +0.03 42 0 15 0
28AUG26 9.25 C 0.33 0.33 0.32 0.36 +0.03 42 2 48 +2
28AUG26 9.50 C 0.00 0.00 0.00 0.27 +0.02 42 0 22 0
28AUG26 9.75 C 0.00 0.00 0.00 0.20 +0.01 42 0 28 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 0.00 43 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 43 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 0.00 43 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 44 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 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 79 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.55 +0.07 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 +0.04 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 +0.05 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.80 +0.05 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.57 +0.03 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.34 +0.06 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.19 +0.06 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 +0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.83 +0.05 38 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 +0.04 38 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 0.57 +0.04 38 0 93 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.03 38 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.38 +0.02 39 0 59 0
29SEP26 9.75 C 0.29 0.29 0.29 0.32 +0.02 39 1 16 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.26 +0.02 40 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.16 +0.02 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 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 3.04 +0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.55 +0.07 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.30 +0.05 36 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.05 +0.05 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.81 +0.06 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.59 +0.05 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.39 +0.05 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.22 +0.02 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.94 +0.05 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.79 +0.03 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.68 +0.05 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.57 +0.01 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.40 +0.02 37 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.33 +0.01 37 0 60 0
29OCT26 10.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 3 0
29OCT26 12.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.05 +0.07 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 +0.07 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.55 +0.04 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.32 +0.03 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.10 +0.02 33 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.90 +0.02 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.72 +0.03 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.56 +0.07 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.07 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.26 +0.07 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.15 +0.09 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.00 +0.06 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.05 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.04 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 +0.03 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 +0.05 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.53 +0.04 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.40 +0.02 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 +0.01 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.24 +0.03 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 39 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 3.08 +0.03 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.87 +0.04 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.66 +0.03 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.46 +0.02 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.27 +0.03 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.09 +0.07 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 +0.07 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.76 +0.06 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.61 +0.05 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.47 +0.05 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.34 +0.04 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.22 +0.04 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 +0.04 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 +0.03 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.85 +0.04 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.11 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.22 +0.06 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.00 +0.05 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.81 +0.05 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.59 +0.02 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.44 +0.05 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.27 +0.09 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.08 +0.05 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.93 +0.05 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.79 +0.04 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.65 +0.03 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.54 +0.04 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.42 +0.04 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.31 +0.03 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.21 +0.03 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 +0.03 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 +0.03 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 +0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 +0.02 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.41 +0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 +0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.29 +0.01 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 4 0
TOTAL CALL 48 4,285 +48
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
30JUL26 8.25 P 0.02 0.02 0.02 0.02 -0.01 43 100 145 +75
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 97 0
30JUL26 8.75 P 0.12 0.12 0.12 0.11 -0.03 42 15 60 +15
30JUL26 9.00 P 0.24 0.24 0.21 0.22 -0.05 44 30 67 +25
30JUL26 9.25 P 0.42 0.42 0.42 0.35 -0.07 42 15 65 +15
30JUL26 9.50 P 0.00 0.00 0.00 0.56 -0.04 48 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 0.75 -0.07 43 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 0.98 -0.07 42 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.51 -0.05 75 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.02 -0.08 96 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.52 -0.05 112 0 0 -8
30JUL26 12.00 P 0.00 0.00 0.00 3.02 -0.06 126 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.51 -0.08 134 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.99 -0.09 131 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.52 -0.06 164 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.99 -0.05 152 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.52 -0.02 186 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.99 -0.08 172 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.49 -0.05 181 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.99 -0.05 189 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 42 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 0.00 44 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.01 43 0 42 0
28AUG26 8.00 P 0.14 0.14 0.14 0.14 -0.03 42 10 76 -10
28AUG26 8.25 P 0.00 0.00 0.00 0.21 -0.02 43 0 195 0
28AUG26 8.50 P 0.00 0.00 0.00 0.29 -0.04 42 0 340 0
28AUG26 8.75 P 0.00 0.00 0.00 0.41 -0.03 43 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.53 -0.06 42 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.68 -0.07 42 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 0.84 -0.09 42 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.03 -0.09 42 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.26 -0.07 46 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.71 -0.07 50 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.18 -0.07 54 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.68 -0.07 62 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.19 -0.06 71 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.70 -0.04 80 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.20 -0.03 87 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.66 -0.07 85 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.17 -0.06 93 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.69 -0.04 102 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.16 -0.07 101 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.65 -0.08 103 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.15 -0.08 108 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 41 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.01 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 34 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 -0.02 39 0 40 0
29SEP26 8.50 P 0.43 0.43 0.43 0.41 -0.03 39 15 24 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.02 41 0 26 0
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.03 41 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.05 40 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 -0.03 40 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 -0.04 42 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.36 -0.04 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.78 -0.05 44 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.23 -0.06 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.71 -0.06 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.19 -0.07 54 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.70 -0.04 61 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.20 -0.04 65 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.66 -0.07 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.17 -0.06 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.69 -0.05 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.16 -0.07 76 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.65 -0.08 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.15 -0.08 82 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.09 0.00 39 0 11 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 -0.01 38 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 6 0
29OCT26 7.75 P 0.00 0.00 0.00 0.23 -0.01 38 0 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.31 -0.01 39 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.40 -0.01 39 0 1 0
29OCT26 8.50 P 0.00 0.00 0.00 0.50 -0.02 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.62 -0.02 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.75 -0.03 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.05 -0.02 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.24 -0.04 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.43 -0.04 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.83 -0.05 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.27 -0.06 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.74 -0.05 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.20 -0.08 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.70 -0.07 52 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 0.00 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 0.00 39 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 0.00 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 0.00 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 0.00 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 0.00 39 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.01 38 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.02 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.79 -0.02 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.01 39 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.08 -0.02 39 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.41 -0.02 40 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.59 -0.03 40 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.97 -0.04 41 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.39 -0.04 42 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.82 -0.04 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.27 -0.04 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.74 -0.03 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.21 -0.04 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.70 -0.04 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.19 -0.04 52 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.69 -0.05 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.16 -0.07 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.65 -0.08 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.15 -0.08 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 38 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 -0.01 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 -0.02 38 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.03 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.84 -0.04 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.98 -0.03 38 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.12 -0.03 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 -0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.05 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.12 -0.05 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.51 -0.06 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.92 -0.07 40 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.34 -0.04 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.78 -0.04 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 -0.03 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.72 -0.04 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.20 -0.04 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.70 -0.04 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.19 -0.04 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.65 -0.08 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.15 -0.08 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.01 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.02 38 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 -0.02 38 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.66 -0.03 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.77 -0.03 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.88 -0.03 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 -0.03 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.14 -0.03 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.28 -0.03 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.04 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.58 -0.04 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.74 -0.04 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.91 -0.04 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.27 -0.05 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.64 -0.06 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 -0.06 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.47 -0.06 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.91 -0.06 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.34 -0.07 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.78 +0.02 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.20 -0.04 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.70 -0.04 42 0 0 0
TOTAL PUT 185 3,870 +127
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$ 36.860
30JUL26 27.00 C 0.00 0.00 0.00 9.88 +0.12 74 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.88 +0.15 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.89 -0.08 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.90 -0.06 66 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.93 -0.04 66 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.99 +0.11 66 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.10 +0.09 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.27 +0.05 65 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 2.54 +0.03 66 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 1.85 -0.04 63 0 15 0
30JUL26 37.00 C 1.70 1.70 1.04 1.34 -0.05 64 126 282 +14
30JUL26 38.00 C 1.22 1.25 0.83 0.94 -0.03 64 116 397 +42
30JUL26 39.00 C 0.86 0.88 0.76 0.63 -0.04 64 66 380 +10
30JUL26 40.00 C 0.56 0.60 0.27 0.41 -0.04 64 180 450 +65
30JUL26 41.00 C 0.24 0.24 0.18 0.26 -0.03 65 30 394 +15
30JUL26 42.00 C 0.23 0.23 0.09 0.16 -0.03 65 215 993 +190
30JUL26 43.00 C 0.10 0.10 0.09 0.09 -0.03 64 228 501 +228
30JUL26 44.00 C 0.00 0.00 0.00 0.05 -0.03 64 0 491 0
30JUL26 45.00 C 0.02 0.02 0.02 0.03 -0.02 65 130 665 -115
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 42 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 156 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 395 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,765 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 93 0 249 0
30JUL26 55.00 C 0.01 0.01 0.01 0.01 0.00 103 2 271 -2
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 527 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 366 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 132 0 370 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1,167 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 148 0 173 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 156 0 708 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 163 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 171 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 177 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 184 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 190 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 203 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 208 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 214 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 219 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 224 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 230 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 234 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 239 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 244 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 248 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 253 0 775 0
28AUG26 27.00 C 0.00 0.00 0.00 10.10 +0.02 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.19 -0.15 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.09 -0.20 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.24 -0.27 53 0 28 0
28AUG26 31.00 C 0.00 0.00 0.00 6.66 +0.12 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.90 +0.06 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.20 -0.11 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.55 +0.03 63 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 3.84 +0.02 60 0 105 0
28AUG26 36.00 C 3.47 3.48 3.00 3.31 -0.06 60 55 65 +20
28AUG26 37.00 C 3.01 3.01 3.01 2.85 -0.07 61 15 90 +15
28AUG26 38.00 C 2.59 2.59 2.55 2.42 -0.09 61 21 149 +21
28AUG26 39.00 C 0.00 0.00 0.00 2.06 -0.10 61 0 157 0
28AUG26 40.00 C 2.08 2.08 1.91 1.77 -0.10 62 17 214 +15
28AUG26 41.00 C 0.00 0.00 0.00 1.49 -0.08 62 0 149 0
28AUG26 42.00 C 1.40 1.40 1.40 1.27 -0.05 63 8 154 +8
28AUG26 43.00 C 0.00 0.00 0.00 1.07 -0.03 63 0 150 0
28AUG26 44.00 C 0.00 0.00 0.00 0.88 -0.04 63 0 219 0
28AUG26 45.00 C 0.70 0.70 0.70 0.72 -0.04 63 70 90 +41
28AUG26 46.00 C 0.00 0.00 0.00 0.59 -0.03 63 0 43 0
28AUG26 47.00 C 0.00 0.00 0.00 0.48 -0.03 63 0 167 0
28AUG26 48.00 C 0.00 0.00 0.00 0.39 -0.03 63 0 236 0
28AUG26 49.00 C 0.40 0.40 0.40 0.32 -0.02 63 30 53 -5
28AUG26 50.00 C 0.32 0.36 0.32 0.25 -0.03 63 49 653 +35
28AUG26 52.50 C 0.00 0.00 0.00 0.15 -0.01 63 0 189 0
28AUG26 55.00 C 0.17 0.17 0.17 0.08 -0.02 62 6 199 +6
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.01 64 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 65 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 76 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 104 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 111 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 117 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 16.03 -0.02 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.07 -0.11 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.91 -0.36 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.01 -0.25 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.09 -0.38 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.19 -0.30 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.33 -0.36 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.48 -0.33 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.65 -0.38 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.92 -0.36 56 0 233 0
29SEP26 31.00 C 0.00 0.00 0.00 7.23 -0.18 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.58 -0.10 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.15 +0.01 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.56 +0.01 62 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.87 -0.10 60 0 84 0
29SEP26 36.00 C 0.00 0.00 0.00 4.38 -0.04 60 0 53 0
29SEP26 37.00 C 4.24 4.24 4.24 3.93 -0.07 61 1 137 0
29SEP26 38.00 C 0.00 0.00 0.00 3.54 -0.07 61 0 178 0
29SEP26 39.00 C 0.00 0.00 0.00 3.19 -0.06 62 0 282 0
29SEP26 40.00 C 2.81 2.81 2.81 2.87 -0.06 62 4 214 +4
29SEP26 41.00 C 0.00 0.00 0.00 2.58 -0.05 63 0 120 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.11 62 0 273 0
29SEP26 43.00 C 0.00 0.00 0.00 2.07 0.00 64 0 205 0
29SEP26 44.00 C 0.00 0.00 0.00 1.82 -0.01 63 0 456 0
29SEP26 45.00 C 1.89 1.89 1.89 1.61 0.00 63 15 180 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.42 0.00 63 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 1.24 -0.01 63 0 112 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 -0.01 63 0 428 0
29SEP26 49.00 C 0.00 0.00 0.00 0.93 -0.01 63 0 295 0
29SEP26 50.00 C 0.00 0.00 0.00 0.84 +0.02 63 0 461 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.01 63 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.01 63 0 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 0.30 -0.01 63 0 1,648 0
29SEP26 60.00 C 0.42 0.42 0.42 0.21 -0.01 63 14 1,585 0
29SEP26 62.50 C 0.00 0.00 0.00 0.15 0.00 63 0 972 0
29SEP26 65.00 C 0.25 0.25 0.25 0.10 -0.01 63 30 633 +15
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.01 63 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.01 63 0 432 0
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 10.64 -0.14 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.92 -0.26 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.14 -0.29 56 0 0 0
29OCT26 30.00 C 8.10 8.10 8.10 8.39 -0.42 55 50 50 +50
29OCT26 31.00 C 0.00 0.00 0.00 7.83 -0.19 58 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.10 -0.25 56 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.53 -0.23 57 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.03 -0.21 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.57 -0.08 59 0 30 0
29OCT26 36.00 C 5.25 5.25 5.25 5.11 -0.08 60 15 90 0
29OCT26 37.00 C 0.00 0.00 0.00 4.52 -0.25 58 0 45 0
29OCT26 38.00 C 4.75 4.77 4.75 4.30 -0.10 61 105 105 +45
29OCT26 39.00 C 0.00 0.00 0.00 3.96 -0.10 61 0 75 0
29OCT26 40.00 C 0.00 0.00 0.00 3.59 -0.15 61 0 238 0
29OCT26 41.00 C 0.00 0.00 0.00 3.25 -0.15 61 0 316 0
29OCT26 42.00 C 0.00 0.00 0.00 2.94 -0.15 61 0 123 0
29OCT26 43.00 C 2.99 2.99 2.99 2.65 -0.16 61 11 161 +11
29OCT26 44.00 C 2.76 2.76 2.76 2.39 -0.16 61 15 640 0
29OCT26 45.00 C 0.00 0.00 0.00 2.16 -0.15 61 0 681 0
29OCT26 46.00 C 0.00 0.00 0.00 1.88 -0.15 60 0 329 0
29OCT26 47.00 C 0.00 0.00 0.00 1.69 -0.15 60 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 1.52 -0.14 60 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 1.37 -0.18 60 0 109 0
29OCT26 50.00 C 0.00 0.00 0.00 1.23 -0.12 60 0 107 0
29OCT26 52.50 C 0.00 0.00 0.00 0.93 -0.15 60 0 83 0
29OCT26 55.00 C 0.00 0.00 0.00 0.70 -0.13 60 0 32 0
29OCT26 57.50 C 0.00 0.00 0.00 0.53 -0.09 60 0 26 0
29OCT26 60.00 C 0.00 0.00 0.00 0.41 -0.08 60 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 0.31 -0.07 60 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.23 -0.06 60 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.17 -0.05 60 0 15 0
29OCT26 70.00 C 0.44 0.44 0.44 0.13 -0.04 60 30 681 +30
29OCT26 72.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 388 0
30DEC26 27.00 C 0.00 0.00 0.00 11.53 -0.18 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.65 -0.36 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.00 -0.35 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.38 -0.37 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.78 -0.33 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.22 -0.27 57 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 7.69 -0.22 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.18 -0.23 57 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.70 -0.22 58 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 6.39 -0.07 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.83 -0.31 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.66 -0.04 61 0 5 0
30DEC26 39.00 C 5.92 5.92 5.92 5.06 -0.13 58 60 60 +60
30DEC26 40.00 C 5.57 5.57 5.57 4.76 -0.13 59 45 60 +45
30DEC26 41.00 C 5.12 5.12 5.07 4.41 -0.34 59 30 223 +10
30DEC26 42.00 C 4.79 4.79 4.79 4.32 -0.11 61 30 137 +15
30DEC26 43.00 C 4.52 4.52 4.17 4.01 -0.12 61 30 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.73 -0.12 61 0 397 0
30DEC26 45.00 C 0.00 0.00 0.00 3.46 -0.12 61 0 45 0
30DEC26 46.00 C 3.81 3.81 3.49 3.21 -0.12 61 30 105 0
30DEC26 47.00 C 3.31 3.31 3.31 2.98 -0.12 61 15 595 0
30DEC26 48.00 C 0.00 0.00 0.00 2.77 -0.12 61 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 2.57 -0.11 61 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 2.38 -0.12 61 0 364 0
30DEC26 52.50 C 0.00 0.00 0.00 1.97 -0.11 61 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 1.63 -0.11 61 0 1,565 0
30DEC26 57.50 C 0.00 0.00 0.00 1.35 -0.10 61 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 1.11 -0.09 60 0 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 0.92 -0.08 60 0 937 0
30DEC26 65.00 C 0.00 0.00 0.00 0.76 -0.08 60 0 586 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 -0.07 60 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 0.52 -0.06 60 0 567 0
30DEC26 72.50 C 1.00 1.00 1.00 0.43 -0.06 60 50 349 +50
30DEC26 75.00 C 0.00 0.00 0.00 0.36 -0.05 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.05 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 -0.04 60 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 -0.04 60 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 -0.03 60 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.14 -0.03 60 0 18 0
30DEC26 90.00 C 0.55 0.55 0.53 0.12 -0.02 60 250 533 +200
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.02 60 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 85 0
30DEC26 110.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 272 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 416 0
30MAR27 27.00 C 0.00 0.00 0.00 12.34 -0.38 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.72 -0.40 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.13 -0.31 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.56 -0.33 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.02 -0.21 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.51 -0.25 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.01 -0.32 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.55 -0.25 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.10 -0.25 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.68 -0.27 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.31 -0.37 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.96 -0.29 58 0 0 0
30MAR27 39.00 C 6.69 6.69 6.69 6.66 -0.32 59 15 105 +5
30MAR27 40.00 C 0.00 0.00 0.00 6.54 -0.06 61 0 124 0
30MAR27 41.00 C 0.00 0.00 0.00 6.21 -0.08 61 0 75 0
30MAR27 42.00 C 5.85 5.85 5.85 5.88 -0.13 61 15 45 +15
30MAR27 43.00 C 5.59 5.59 5.59 5.56 -0.14 61 15 15 +14
30MAR27 44.00 C 0.00 0.00 0.00 5.27 -0.13 61 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 4.98 -0.14 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.72 -0.14 61 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 4.47 -0.14 61 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 4.23 -0.14 61 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 4.00 -0.14 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.79 -0.14 61 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 3.30 -0.14 60 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 2.88 -0.14 60 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 2.51 -0.14 60 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 2.19 -0.13 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.92 -0.12 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 1.68 -0.11 60 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 1.47 -0.11 60 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 1.28 -0.11 60 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 1.13 -0.10 60 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 0.99 -0.09 60 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 0.87 -0.08 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.76 -0.08 60 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 0.67 -0.08 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.59 -0.07 60 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 0.52 -0.07 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.46 -0.06 60 0 40 0
30MAR27 92.50 C 0.00 0.00 0.00 0.41 -0.05 60 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.36 -0.05 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.32 -0.05 60 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.28 -0.05 60 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.25 -0.04 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.22 -0.04 60 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.20 -0.03 60 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.17 -0.04 60 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.16 -0.03 60 0 16 0
29JUN27 27.00 C 0.00 0.00 0.00 13.17 -0.48 57 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.55 -0.48 57 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.04 -0.45 58 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.52 -0.43 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.02 -0.17 58 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 10.58 -0.36 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.03 -0.33 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.88 -0.01 61 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.48 -0.01 61 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 9.10 -0.01 61 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.74 -0.02 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.40 -0.02 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.09 -0.01 62 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 7.77 +0.04 62 0 0 0
29JUN27 41.00 C 7.38 7.38 7.38 7.38 -0.01 62 15 15 +15
29JUN27 42.00 C 7.65 7.65 7.65 7.12 +0.03 62 15 15 +15
29JUN27 43.00 C 7.37 7.37 7.37 6.82 +0.03 62 5 10 +5
29JUN27 44.00 C 0.00 0.00 0.00 6.52 +0.02 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.22 +0.02 62 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 5.94 +0.02 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.70 +0.01 62 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 5.47 +0.01 62 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 5.24 +0.01 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.01 +0.01 62 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 4.48 0.00 62 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 4.05 +0.01 61 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 3.62 +0.01 61 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.27 0.00 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 2.95 0.00 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.64 0.00 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.39 -0.01 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 2.17 -0.01 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.95 -0.01 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.76 -0.01 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 1.61 -0.01 61 0 4 0
29JUN27 80.00 C 0.00 0.00 0.00 1.46 -0.01 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 1.30 -0.02 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.19 -0.01 61 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 1.09 -0.01 61 0 66 0
TOTAL CALL 2,274 68,505 +1,222
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.02 65 0 2 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.11 -0.05 66 0 352 0
30JUL26 33.00 P 0.00 0.00 0.00 0.22 -0.08 66 0 241 0
30JUL26 34.00 P 0.38 0.38 0.36 0.40 -0.11 66 280 231 -140
30JUL26 35.00 P 0.55 0.80 0.55 0.68 -0.12 67 20 472 -10
30JUL26 36.00 P 0.83 1.26 0.83 1.05 -0.14 67 101 588 -10
30JUL26 37.00 P 1.20 1.29 1.20 1.54 -0.15 67 65 146 +30
30JUL26 38.00 P 0.00 0.00 0.00 2.09 -0.19 66 0 418 0
30JUL26 39.00 P 0.00 0.00 0.00 2.77 -0.20 65 0 317 0
30JUL26 40.00 P 0.00 0.00 0.00 3.54 -0.20 65 0 415 0
30JUL26 41.00 P 3.95 3.95 3.95 4.39 -0.33 66 10 235 0
30JUL26 42.00 P 0.00 0.00 0.00 5.44 +0.13 79 0 598 0
30JUL26 43.00 P 0.00 0.00 0.00 6.40 0.00 86 0 127 0
30JUL26 44.00 P 0.00 0.00 0.00 7.34 -0.01 88 0 204 0
30JUL26 45.00 P 7.70 7.70 7.70 8.40 +0.08 103 10 104 -10
30JUL26 46.00 P 0.00 0.00 0.00 9.42 +0.11 113 0 152 -30
30JUL26 47.00 P 0.00 0.00 0.00 10.44 +0.14 123 0 30 -106
30JUL26 48.00 P 0.00 0.00 0.00 11.30 0.00 114 0 132 0
30JUL26 49.00 P 11.50 11.50 11.50 12.26 -0.04 114 6 693 0
30JUL26 50.00 P 12.80 12.80 12.80 13.53 +0.23 154 15 240 -15
30JUL26 52.50 P 0.00 0.00 0.00 15.96 +0.16 163 1 37 -315
30JUL26 55.00 P 18.30 18.30 18.30 18.15 -0.15 114 1 45 -105
30JUL26 57.50 P 20.82 20.82 20.82 21.01 +0.21 199 15 458 0
30JUL26 60.00 P 0.00 0.00 0.00 23.61 +0.31 225 0 94 -42
30JUL26 62.50 P 0.00 0.00 0.00 25.99 +0.19 225 0 0 -121
30JUL26 65.00 P 0.00 0.00 0.00 28.14 -0.16 0 0 939 0
30JUL26 67.50 P 0.00 0.00 0.00 30.80 0.00 217 0 230 0
30JUL26 70.00 P 0.00 0.00 0.00 33.44 +0.14 252 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 35.91 +0.11 258 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 38.61 +0.31 296 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 40.67 -0.13 213 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 43.61 +0.31 315 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 46.11 +0.20 324 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 48.18 -0.12 241 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 50.96 +0.10 321 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 53.25 -0.05 282 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 55.78 -0.02 298 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 58.62 +0.32 367 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 61.00 +0.20 357 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 63.53 +0.23 369 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 65.82 +0.02 335 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 68.53 +0.23 382 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 71.10 +0.30 401 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 73.19 -0.11 310 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 76.10 +0.30 413 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 -0.04 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.25 -0.05 63 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.36 -0.07 63 0 0 0
28AUG26 30.00 P 0.59 0.60 0.59 0.52 -0.08 63 150 150 +150
28AUG26 31.00 P 0.00 0.00 0.00 0.73 -0.07 63 0 14 0
28AUG26 32.00 P 0.88 0.88 0.87 0.98 -0.07 63 100 198 +100
28AUG26 33.00 P 1.31 1.31 1.31 1.28 -0.07 63 249 188 +125
28AUG26 34.00 P 1.44 1.44 1.44 1.63 -0.08 64 12 2 -12
28AUG26 35.00 P 1.84 1.84 1.84 2.04 -0.09 63 20 41 -20
28AUG26 36.00 P 2.23 2.87 2.23 2.48 -0.13 63 24 37 +17
28AUG26 37.00 P 3.40 3.40 3.40 3.04 -0.11 64 30 50 0
28AUG26 38.00 P 4.03 4.03 3.76 3.62 -0.12 64 115 198 +112
28AUG26 39.00 P 0.00 0.00 0.00 4.28 -0.16 65 0 213 0
28AUG26 40.00 P 5.25 5.25 5.25 4.79 -0.25 62 20 130 +20
28AUG26 41.00 P 0.00 0.00 0.00 5.53 -0.08 62 0 107 0
28AUG26 42.00 P 0.00 0.00 0.00 6.47 0.00 67 0 109 0
28AUG26 43.00 P 0.00 0.00 0.00 7.28 -0.01 68 0 466 0
28AUG26 44.00 P 0.00 0.00 0.00 8.13 +0.09 69 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 9.00 +0.01 70 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 9.90 +0.13 72 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 10.82 +0.08 74 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 11.65 +0.16 72 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 12.63 +0.17 75 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 13.53 -0.06 74 0 416 0
28AUG26 52.50 P 0.00 0.00 0.00 15.96 +0.08 79 0 331 0
28AUG26 55.00 P 0.00 0.00 0.00 18.67 +0.35 96 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 21.01 +0.21 96 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 23.61 +0.31 108 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 25.99 +0.19 108 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 28.25 -0.05 97 0 28 0
28AUG26 67.50 P 0.00 0.00 0.00 31.12 +0.32 127 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 33.44 +0.14 122 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 36.12 +0.22 138 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 38.61 +0.31 143 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 40.85 +0.05 131 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 43.61 +0.31 152 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 46.11 +0.20 157 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 48.38 +0.08 146 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 51.12 +0.26 166 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 53.25 -0.05 141 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 56.12 +0.32 173 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 58.62 +0.32 177 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 61.00 +0.20 173 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 63.63 +0.33 185 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 65.96 +0.16 178 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 68.63 +0.33 192 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 71.10 +0.30 193 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 73.51 +0.21 191 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 76.10 +0.30 199 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 0.00 64 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.01 63 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.01 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.20 -0.02 63 0 27 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 -0.03 63 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.03 63 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.03 63 0 96 0
29SEP26 28.00 P 0.00 0.00 0.00 0.69 -0.04 63 0 138 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 -0.05 62 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.11 -0.07 62 0 630 0
29SEP26 31.00 P 0.00 0.00 0.00 1.38 -0.07 62 0 441 0
29SEP26 32.00 P 0.00 0.00 0.00 1.71 -0.08 62 0 399 0
29SEP26 33.00 P 0.00 0.00 0.00 2.08 -0.07 62 0 678 0
29SEP26 34.00 P 0.00 0.00 0.00 2.48 -0.09 62 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.94 -0.10 62 0 83 0
29SEP26 36.00 P 3.52 3.79 3.49 3.50 -0.07 63 145 200 +62
29SEP26 37.00 P 0.00 0.00 0.00 4.05 -0.07 63 0 246 0
29SEP26 38.00 P 4.80 4.80 4.80 4.65 -0.06 64 20 238 +20
29SEP26 39.00 P 0.00 0.00 0.00 5.28 -0.19 64 0 505 0
29SEP26 40.00 P 0.00 0.00 0.00 5.96 -0.11 65 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 6.50 -0.21 63 0 218 0
29SEP26 42.00 P 0.00 0.00 0.00 7.41 -0.03 66 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 8.18 -0.11 66 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 8.97 -0.12 67 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 9.79 -0.11 68 0 611 0
29SEP26 46.00 P 11.20 11.20 11.20 10.61 -0.03 68 25 175 -25
29SEP26 47.00 P 0.00 0.00 0.00 11.48 -0.09 69 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 12.36 +0.11 70 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 13.26 +0.16 71 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 14.17 +0.08 72 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 16.50 +0.27 75 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 18.72 +0.06 74 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 21.09 -0.23 76 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 23.61 +0.30 82 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 26.21 +0.41 90 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 28.66 +0.36 93 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 31.12 +0.32 96 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 33.44 +0.14 93 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 36.12 +0.22 104 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 38.61 +0.21 108 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 40.96 +0.06 105 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 43.61 +0.21 115 0 0 -45
29SEP26 82.50 P 0.00 0.00 0.00 46.11 +0.20 118 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.45 +0.05 115 0 0 -15
29SEP26 87.50 P 0.00 0.00 0.00 51.12 +0.22 125 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.33 -0.07 114 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 56.12 +0.32 132 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 58.62 +0.32 134 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 61.00 +0.20 131 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 63.63 +0.33 140 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 65.96 +0.16 135 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 68.63 +0.33 145 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 71.10 +0.30 146 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 73.51 +0.21 145 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 76.10 +0.30 151 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.81 -0.09 60 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 1.03 -0.08 60 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.24 -0.14 60 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 1.56 -0.10 60 0 75 0
29OCT26 31.00 P 0.00 0.00 0.00 1.89 -0.11 60 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 2.26 -0.08 61 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 2.67 -0.08 61 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 3.12 -0.09 61 0 70 0
29OCT26 35.00 P 0.00 0.00 0.00 3.59 -0.12 61 0 79 0
29OCT26 36.00 P 0.00 0.00 0.00 4.12 -0.12 61 0 58 0
29OCT26 37.00 P 5.04 5.04 5.04 4.66 -0.16 62 15 52 +15
29OCT26 38.00 P 4.93 4.93 4.93 5.27 -0.18 62 15 105 +15
29OCT26 39.00 P 0.00 0.00 0.00 5.87 -0.21 62 0 61 0
29OCT26 40.00 P 7.10 7.10 7.10 6.54 -0.04 62 20 120 +20
29OCT26 41.00 P 0.00 0.00 0.00 7.23 -0.16 62 0 136 0
29OCT26 42.00 P 0.00 0.00 0.00 7.93 -0.07 63 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 8.69 -0.08 63 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 9.45 -0.06 64 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 10.24 -0.04 64 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 11.06 -0.05 65 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 11.88 -0.07 65 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 12.74 -0.08 66 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 13.62 -0.02 67 0 30 0
29OCT26 50.00 P 14.20 14.20 14.20 14.49 -0.04 67 20 50 +20
29OCT26 52.50 P 0.00 0.00 0.00 16.78 +0.10 69 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 19.13 +0.05 72 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 21.54 +0.20 75 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 23.93 +0.31 78 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 26.39 +0.45 81 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 28.66 +0.02 79 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 31.12 +0.25 82 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 33.47 +0.17 81 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 36.12 +0.22 89 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 -0.14 59 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.72 -0.15 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.01 -0.17 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.37 -0.17 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.17 59 0 12 0
30DEC26 32.00 P 0.00 0.00 0.00 3.16 -0.17 59 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 3.58 -0.18 59 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 4.14 -0.08 60 0 7 0
30DEC26 35.00 P 4.37 4.37 4.37 4.63 -0.13 60 15 97 +15
30DEC26 36.00 P 4.91 4.91 4.91 5.21 -0.11 60 15 95 +15
30DEC26 37.00 P 0.00 0.00 0.00 5.81 -0.10 61 0 12 0
30DEC26 38.00 P 6.13 6.13 6.08 6.36 -0.10 61 30 342 0
30DEC26 39.00 P 0.00 0.00 0.00 6.93 -0.07 60 0 289 0
30DEC26 40.00 P 0.00 0.00 0.00 7.58 -0.17 61 0 400 0
30DEC26 41.00 P 8.07 8.09 8.07 8.44 -0.09 62 30 86 0
30DEC26 42.00 P 0.00 0.00 0.00 9.14 -0.02 63 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 9.84 -0.06 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 10.59 -0.12 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 11.36 -0.03 63 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 12.13 -0.05 64 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 12.91 -0.08 64 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 13.74 -0.04 65 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 14.57 -0.19 65 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 15.40 -0.28 65 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 17.57 -0.14 67 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 19.79 -0.04 68 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 22.11 +0.09 70 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 24.42 +0.13 71 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 26.86 +0.29 74 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 29.29 +0.35 76 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 31.56 +0.26 76 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 33.82 +0.17 74 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 36.42 +0.41 79 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.75 +0.34 79 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 41.18 +0.28 80 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.61 +0.21 81 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 46.11 +0.20 83 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 48.49 +0.09 82 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.12 +0.22 88 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 53.37 -0.03 83 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 56.12 +0.32 92 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 58.62 +0.32 94 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 61.00 +0.20 93 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 63.63 +0.33 98 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 65.96 +0.16 96 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 68.63 +0.33 102 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 71.10 +0.30 103 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 73.51 +0.21 103 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 76.10 +0.30 107 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.26 -0.15 59 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.60 -0.18 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.99 -0.17 59 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 3.34 -0.20 58 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.77 -0.21 58 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.23 -0.20 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.74 -0.14 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.27 -0.13 59 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.83 -0.11 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.41 -0.11 60 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.02 -0.11 60 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.67 -0.01 60 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.42 +0.04 62 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.06 +0.14 62 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 9.72 +0.06 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.43 +0.06 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.14 -0.03 62 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 11.86 -0.11 62 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 12.57 -0.02 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 13.35 +0.01 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 14.13 -0.01 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 14.91 -0.01 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 15.70 -0.04 63 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 16.50 -0.04 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 18.60 -0.03 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 20.72 0.00 65 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 22.95 +0.09 66 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 25.19 +0.05 67 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 27.51 +0.18 68 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 29.85 +0.29 70 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 32.22 +0.31 71 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 34.57 +0.39 72 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 36.91 +0.31 73 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 39.34 +0.46 74 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 41.72 +0.45 75 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.06 +0.39 75 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 46.46 +0.41 76 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 48.88 +0.37 77 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 51.38 +0.41 78 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 53.81 +0.23 79 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 56.12 +0.10 78 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 58.62 +0.32 80 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 61.00 +0.20 79 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 63.63 +0.33 83 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 65.96 +0.08 81 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 68.63 +0.33 86 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 71.10 +0.30 87 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 73.51 +0.21 86 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 76.10 +0.30 90 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 3.22 -0.07 60 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.60 -0.07 59 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 4.01 -0.09 59 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 4.46 -0.09 59 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.92 -0.09 59 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 5.37 -0.09 59 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.89 -0.10 59 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 6.42 -0.10 59 0 4 0
29JUN27 35.00 P 6.85 6.85 6.85 6.95 -0.10 59 200 205 +200
29JUN27 36.00 P 0.00 0.00 0.00 7.48 -0.11 59 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 8.09 -0.12 59 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 8.73 -0.12 59 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 9.46 -0.09 60 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.14 -0.09 60 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 10.84 -0.09 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.70 +0.15 62 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 12.46 +0.21 62 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 13.19 +0.19 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.97 +0.28 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 14.70 +0.25 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.47 +0.25 64 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.26 +0.25 64 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.06 +0.26 64 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.84 +0.25 64 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 19.84 +0.14 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 21.93 +0.18 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.03 +0.16 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.23 +0.19 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 28.45 +0.24 68 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 30.69 +0.26 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.00 +0.32 69 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.30 +0.33 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 37.57 +0.32 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 39.94 +0.46 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 42.27 +0.47 72 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 44.63 +0.42 73 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 46.98 +0.39 73 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 49.29 +0.33 73 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 51.75 +0.40 74 0 0 0
TOTAL PUT 1,794 40,506 -85
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$ 31.540
30JUL26 18.50 C 0.00 0.00 0.00 13.05 -0.14 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.55 -0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.05 -0.14 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.55 -0.14 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.55 -0.15 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.55 -0.15 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.55 -0.15 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.56 -0.14 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.56 -0.14 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.56 -0.14 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.56 -0.14 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.56 -0.15 30 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.59 -0.14 34 0 306 0
30JUL26 30.00 C 0.00 0.00 0.00 1.68 -0.15 33 0 892 0
30JUL26 31.00 C 0.00 0.00 0.00 0.93 -0.16 33 0 2,232 0
30JUL26 32.00 C 0.36 0.41 0.36 0.42 -0.11 32 28 1,624 +9
30JUL26 33.00 C 0.15 0.15 0.15 0.15 -0.08 32 2 917 0
30JUL26 34.00 C 0.07 0.07 0.07 0.05 -0.03 33 15 655 -14
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 929 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 268 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.10 -0.14 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.60 -0.14 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.10 -0.14 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.60 -0.14 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.60 -0.14 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.61 -0.14 42 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.61 -0.14 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.67 -0.28 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.69 -0.28 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.65 -0.31 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.69 -0.15 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.79 -0.14 31 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.95 -0.15 31 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 2.16 -0.15 29 0 542 0
28AUG26 31.00 C 0.00 0.00 0.00 1.55 -0.20 30 0 538 0
28AUG26 32.00 C 1.07 1.07 1.07 1.07 -0.11 30 5 514 +5
28AUG26 33.00 C 0.72 0.72 0.71 0.70 -0.10 30 35 328 +35
28AUG26 34.00 C 0.00 0.00 0.00 0.45 -0.08 31 0 601 0
28AUG26 35.00 C 0.31 0.31 0.31 0.28 -0.06 31 2 459 -2
28AUG26 36.00 C 0.00 0.00 0.00 0.16 -0.04 31 0 325 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 492 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 275 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 33 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.14 -0.14 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.64 -0.14 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.14 -0.14 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.64 -0.14 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.65 -0.14 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.66 -0.14 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.71 -0.27 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.79 -0.22 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.79 -0.25 38 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.77 -0.32 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.87 -0.14 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.03 -0.13 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.26 -0.12 31 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.55 -0.19 31 0 1,118 0
29SEP26 31.00 C 1.89 1.89 1.89 1.94 -0.17 30 22 976 +22
29SEP26 32.00 C 1.41 1.46 1.41 1.46 -0.13 30 24 751 +24
29SEP26 33.00 C 1.10 1.10 1.09 1.07 -0.12 30 11 492 +11
29SEP26 34.00 C 0.81 0.81 0.78 0.78 -0.09 31 7 384 +4
29SEP26 35.00 C 0.00 0.00 0.00 0.55 -0.07 31 0 1,715 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 -0.04 31 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 1,419 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 198 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 32 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 597 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 32 0 327 0
29SEP26 44.00 C 0.07 0.07 0.07 0.01 0.00 31 1 66 -1
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 35 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 49 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 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 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.14 -0.14 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 12.64 -0.14 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.14 -0.14 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.64 -0.15 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.65 -0.14 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.69 -0.25 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.74 -0.25 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.79 -0.23 40 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.82 -0.26 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.84 -0.25 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.93 -0.15 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.11 -0.15 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.37 -0.14 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 2.69 -0.20 30 0 190 0
29OCT26 31.00 C 2.05 2.05 2.05 2.12 -0.10 30 15 313 +15
29OCT26 32.00 C 0.00 0.00 0.00 1.64 -0.11 30 0 143 0
29OCT26 33.00 C 1.27 1.27 1.27 1.25 -0.13 30 15 196 +15
29OCT26 34.00 C 0.00 0.00 0.00 0.96 -0.11 30 0 366 0
29OCT26 35.00 C 0.78 0.78 0.78 0.73 -0.09 31 1 220 0
29OCT26 36.00 C 0.59 0.59 0.59 0.56 -0.06 31 3 34 0
29OCT26 37.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.29 -0.04 31 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 50 0
29OCT26 40.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 145 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 360 0
29OCT26 43.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 16 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.14 -0.14 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.64 -0.14 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.14 -0.14 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.64 -0.15 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 10.65 -0.14 30 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.71 -0.23 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.75 -0.24 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.82 -0.27 35 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 6.92 -0.25 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.06 -0.21 33 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.14 -0.13 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.40 -0.12 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.73 -0.12 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.14 -0.11 30 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.68 -0.10 31 0 97 0
30DEC26 32.00 C 0.00 0.00 0.00 2.14 -0.19 30 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 1.78 -0.13 30 0 214 0
30DEC26 34.00 C 0.00 0.00 0.00 1.44 -0.13 30 0 176 0
30DEC26 35.00 C 0.00 0.00 0.00 1.22 -0.06 31 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.06 31 0 313 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.05 30 0 229 0
30DEC26 38.00 C 0.00 0.00 0.00 0.63 -0.04 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.50 -0.04 30 0 42 0
30DEC26 40.00 C 0.50 0.50 0.50 0.39 -0.03 30 25 25 -23
30DEC26 41.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.24 -0.02 30 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.02 30 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 0.00 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 0.00 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 0.00 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 32 0 110 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.14 -0.14 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.64 -0.14 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.14 -0.14 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.65 -0.14 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.67 -0.14 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.71 -0.23 30 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.78 -0.21 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.89 -0.20 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.06 -0.31 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.29 -0.19 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.74 -0.03 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.92 -0.19 30 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.33 -0.19 30 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.80 -0.18 30 0 364 0
30MAR27 31.00 C 0.00 0.00 0.00 3.32 -0.18 30 0 282 0
30MAR27 32.00 C 0.00 0.00 0.00 2.83 -0.22 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.51 -0.14 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 -0.13 31 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 1.85 -0.17 30 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 -0.14 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.37 -0.13 30 0 35 0
30MAR27 38.00 C 0.00 0.00 0.00 1.15 -0.12 30 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.98 -0.12 30 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.82 -0.10 30 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.12 30 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.56 -0.10 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.49 -0.07 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 -0.07 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.07 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.04 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 -0.04 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.14 -0.15 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.66 -0.14 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.17 -0.15 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.70 -0.15 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.77 -0.17 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.90 -0.17 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.06 -0.19 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.28 -0.19 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.55 -0.19 31 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.85 -0.21 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.20 -0.21 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.49 -0.19 30 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 4.91 -0.19 30 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.40 -0.19 30 0 92 0
29JUN27 31.00 C 0.00 0.00 0.00 3.92 -0.20 30 0 168 0
29JUN27 32.00 C 0.00 0.00 0.00 3.51 -0.20 30 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 3.12 -0.18 30 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.78 -0.19 30 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 2.45 -0.18 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.18 -0.18 31 0 61 0
29JUN27 37.00 C 0.00 0.00 0.00 1.91 -0.18 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.70 -0.15 31 0 9 0
29JUN27 39.00 C 1.50 1.50 1.50 1.50 -0.16 31 1 20 +1
29JUN27 40.00 C 0.00 0.00 0.00 1.35 -0.14 31 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.19 -0.14 31 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.03 -0.14 31 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.91 -0.12 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.79 -0.12 31 0 50 0
29JUN27 45.00 C 0.00 0.00 0.00 0.69 -0.10 31 0 149 0
TOTAL CALL 212 33,082 +101
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 947 0
30JUL26 28.00 P 0.02 0.02 0.02 0.01 0.00 38 30 679 +4
30JUL26 29.00 P 0.06 0.06 0.06 0.03 -0.01 34 5 1,027 -5
30JUL26 30.00 P 0.12 0.14 0.12 0.12 -0.02 33 62 2,097 -10
30JUL26 31.00 P 0.41 0.41 0.41 0.39 0.00 34 36 1,546 -25
30JUL26 32.00 P 0.83 0.87 0.83 0.90 +0.03 34 39 694 -15
30JUL26 33.00 P 0.00 0.00 0.00 1.60 +0.07 33 0 465 0
30JUL26 34.00 P 2.55 2.55 2.55 2.55 +0.17 41 2 692 -2
30JUL26 35.00 P 0.00 0.00 0.00 3.46 +0.13 0 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.46 +0.14 0 0 35 -18
30JUL26 37.00 P 0.00 0.00 0.00 5.46 +0.14 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.46 +0.14 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.46 +0.14 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.46 +0.14 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.46 +0.14 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.46 +0.14 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.46 +0.14 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.46 +0.14 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.46 +0.14 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.46 +0.14 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.46 +0.14 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 42 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 0.01 -0.01 32 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 369 0
28AUG26 27.00 P 0.12 0.12 0.12 0.08 0.00 32 1 417 -1
28AUG26 28.00 P 0.21 0.21 0.21 0.17 0.00 31 10 270 0
28AUG26 29.00 P 0.00 0.00 0.00 0.34 0.00 32 0 878 0
28AUG26 30.00 P 0.63 0.65 0.63 0.61 +0.01 32 6 1,233 +6
28AUG26 31.00 P 1.01 1.01 0.97 0.99 +0.02 32 2 416 0
28AUG26 32.00 P 1.50 1.50 1.50 1.50 +0.03 32 5 619 +5
28AUG26 33.00 P 0.00 0.00 0.00 2.16 +0.06 33 0 342 0
28AUG26 34.00 P 2.88 2.88 2.88 2.88 +0.03 32 2 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.66 +0.09 31 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.55 +0.11 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.49 +0.12 31 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 6.46 +0.13 0 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.46 +0.14 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.46 +0.14 0 0 0 -6
28AUG26 41.00 P 0.00 0.00 0.00 9.46 +0.14 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.46 +0.14 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.46 +0.14 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.46 +0.14 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.46 +0.14 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.46 +0.14 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 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 32 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 0.00 31 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.19 0.00 31 0 320 0
29SEP26 27.00 P 0.39 0.39 0.39 0.34 +0.01 31 15 136 0
29SEP26 28.00 P 0.00 0.00 0.00 0.56 +0.02 31 0 234 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 +0.02 32 0 745 0
29SEP26 30.00 P 1.29 1.29 1.26 1.25 +0.03 32 11 995 -10
29SEP26 31.00 P 1.77 1.77 1.67 1.75 +0.07 32 26 981 -15
29SEP26 32.00 P 0.00 0.00 0.00 2.31 +0.10 32 0 650 0
29SEP26 33.00 P 0.00 0.00 0.00 2.98 +0.12 32 0 1,945 0
29SEP26 34.00 P 0.00 0.00 0.00 3.67 +0.09 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.47 +0.10 31 0 1,039 0
29SEP26 36.00 P 0.00 0.00 0.00 5.32 +0.11 31 0 172 0
29SEP26 37.00 P 0.00 0.00 0.00 6.28 +0.18 34 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 7.21 +0.19 35 0 77 0
29SEP26 39.00 P 0.00 0.00 0.00 8.16 +0.27 35 0 182 0
29SEP26 40.00 P 0.00 0.00 0.00 9.12 +0.23 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.09 +0.26 38 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 11.07 +0.28 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.10 +0.33 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.04 +0.29 42 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.03 +0.30 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.01 +0.29 44 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.95 +0.14 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.95 +0.15 35 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.94 +0.14 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.94 +0.15 38 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.42 +0.14 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.91 +0.14 37 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.40 +0.15 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.88 +0.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.37 +0.14 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.86 +0.15 54 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 0.00 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.33 0.00 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.51 0.00 31 0 35 0
29OCT26 28.00 P 0.00 0.00 0.00 0.77 0.00 31 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 1.11 +0.01 31 0 85 0
29OCT26 30.00 P 1.57 1.57 1.53 1.53 +0.02 31 13 201 +13
29OCT26 31.00 P 2.03 2.03 2.03 2.04 +0.06 32 30 1,262 +30
29OCT26 32.00 P 0.00 0.00 0.00 2.59 +0.05 31 0 105 0
29OCT26 33.00 P 0.00 0.00 0.00 3.24 +0.11 31 0 71 0
29OCT26 34.00 P 0.00 0.00 0.00 3.90 +0.07 31 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.66 +0.07 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.49 +0.09 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.41 +0.18 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.31 +0.18 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.23 +0.20 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.18 +0.21 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.14 +0.21 35 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.11 +0.21 36 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.10 +0.23 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.06 +0.22 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 0.00 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 0.00 30 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 0.00 30 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.60 +0.01 31 0 51 0
30DEC26 27.00 P 0.96 0.96 0.96 0.85 +0.02 31 16 137 +16
30DEC26 28.00 P 1.29 1.29 1.29 1.16 +0.02 31 5 103 +5
30DEC26 29.00 P 1.68 1.68 1.68 1.54 +0.03 31 16 181 0
30DEC26 30.00 P 0.00 0.00 0.00 1.99 +0.05 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.50 +0.06 31 0 184 0
30DEC26 32.00 P 0.00 0.00 0.00 3.01 +0.17 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.61 +0.07 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.29 +0.08 30 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 5.02 +0.09 30 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 5.79 +0.09 30 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.65 +0.13 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.58 +0.22 32 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 8.43 +0.18 32 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.33 +0.21 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.26 +0.23 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.19 +0.22 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.15 +0.22 33 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 13.11 +0.03 34 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.08 +0.21 34 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.01 +0.16 32 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.98 +0.07 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.96 +0.14 30 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.95 +0.14 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.94 +0.14 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.42 +0.14 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.91 +0.14 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.40 +0.15 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.88 +0.14 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.37 +0.14 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.86 +0.15 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.02 30 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.03 30 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 -0.04 30 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 1.27 -0.05 30 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.62 -0.04 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 -0.02 31 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 +0.01 31 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 3.02 +0.03 31 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 3.58 +0.04 31 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 4.19 +0.03 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 4.74 -0.02 30 0 37 0
30MAR27 35.00 P 0.00 0.00 0.00 5.54 +0.09 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.29 +0.10 31 0 112 0
30MAR27 37.00 P 0.00 0.00 0.00 7.07 +0.14 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.88 +0.16 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.61 +0.04 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.47 +0.05 30 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.37 +0.07 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.27 +0.07 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.20 +0.09 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.14 +0.06 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.09 +0.10 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.05 +0.11 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.02 +0.11 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.99 +0.12 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.97 +0.12 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.96 +0.13 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.43 +0.14 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.91 +0.14 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.40 +0.15 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.88 +0.14 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 -0.02 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.45 -0.04 31 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.64 -0.03 31 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.84 -0.06 31 0 85 0
29JUN27 25.00 P 1.25 1.25 1.25 1.10 -0.06 31 5 207 +5
29JUN27 26.00 P 0.00 0.00 0.00 1.40 -0.06 32 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.74 -0.06 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.13 -0.07 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.56 -0.07 32 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 3.05 -0.07 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 3.58 -0.06 32 0 192 0
29JUN27 32.00 P 0.00 0.00 0.00 4.16 -0.06 32 0 161 0
29JUN27 33.00 P 0.00 0.00 0.00 4.77 -0.04 32 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.43 -0.05 32 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 6.12 -0.03 33 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 6.66 -0.23 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.39 -0.25 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.17 -0.01 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.97 0.00 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.80 +0.02 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.65 +0.02 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.52 +0.03 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.42 +0.05 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.32 +0.05 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.25 +0.07 31 0 0 0
TOTAL PUT 337 40,319 -23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GWM - GWMOTOR CLOSING PRICE HK$ 8.870
30JUL26 6.25 C 0.00 0.00 0.00 2.62 -0.22 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.37 -0.23 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.13 -0.24 86 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.87 -0.22 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.63 -0.24 65 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.38 -0.24 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.13 -0.25 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.89 -0.21 45 0 65 0
30JUL26 8.25 C 0.64 0.64 0.64 0.66 -0.20 43 2 2 +2
30JUL26 8.50 C 0.00 0.00 0.00 0.46 -0.18 43 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.29 -0.16 42 0 470 0
30JUL26 9.00 C 0.20 0.20 0.16 0.16 -0.13 41 120 1,011 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.09 43 0 1,428 0
30JUL26 9.50 C 0.07 0.07 0.07 0.05 -0.05 45 150 1,907 +150
30JUL26 9.75 C 0.03 0.03 0.03 0.02 -0.03 43 10 872 -10
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,289 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 86 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 146 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 154 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 163 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 170 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 185 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 198 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.66 -0.20 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.40 -0.25 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.17 -0.25 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.93 -0.24 50 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.70 -0.23 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.47 -0.23 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.26 -0.22 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.03 -0.24 41 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 -0.19 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.69 -0.17 42 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.55 -0.15 42 0 147 0
28AUG26 9.00 C 0.49 0.49 0.49 0.43 -0.13 42 2 152 +2
28AUG26 9.25 C 0.00 0.00 0.00 0.34 -0.10 43 0 177 0
28AUG26 9.50 C 0.28 0.28 0.25 0.25 -0.10 42 20 145 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 -0.08 42 0 55 0
28AUG26 10.00 C 0.16 0.16 0.16 0.14 -0.07 42 50 270 +50
28AUG26 10.50 C 0.12 0.12 0.12 0.07 -0.05 42 100 1,160 +100
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 454 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 395 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.69 -0.24 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.45 -0.22 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 -0.26 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.99 -0.24 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.77 -0.25 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.56 -0.23 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.37 -0.22 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.18 -0.21 42 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.01 -0.20 42 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.85 -0.17 41 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.72 -0.14 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 -0.13 41 0 120 0
29SEP26 9.25 C 0.00 0.00 0.00 0.51 -0.10 42 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.43 -0.09 42 0 185 0
29SEP26 9.75 C 0.00 0.00 0.00 0.35 -0.09 42 0 487 0
29SEP26 10.00 C 0.29 0.29 0.27 0.29 -0.08 42 15 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.06 43 0 486 0
29SEP26 11.00 C 0.00 0.00 0.00 0.12 -0.04 42 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.73 -0.23 47 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.50 -0.23 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.27 -0.22 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.06 -0.23 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.85 -0.23 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.65 -0.23 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.47 -0.22 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.30 -0.20 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.14 -0.19 42 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 0.98 -0.16 41 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.85 -0.14 41 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.74 -0.12 41 0 31 0
29OCT26 9.25 C 0.00 0.00 0.00 0.64 -0.11 41 0 75 0
29OCT26 9.50 C 0.00 0.00 0.00 0.55 -0.10 42 0 139 0
29OCT26 9.75 C 0.00 0.00 0.00 0.47 -0.09 42 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.41 -0.08 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.29 -0.07 42 0 150 0
29OCT26 11.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 -0.04 42 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.82 -0.24 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 -0.24 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.40 -0.23 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 -0.23 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 -0.22 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.82 -0.21 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 -0.20 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.50 -0.19 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.35 -0.18 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.21 -0.17 41 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 -0.14 42 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.12 41 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 -0.13 42 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.76 -0.13 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 -0.10 41 0 210 0
30DEC26 10.00 C 0.61 0.61 0.61 0.60 -0.10 41 1 402 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.48 -0.08 41 0 68 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 249 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.07 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.06 41 0 445 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.04 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.03 42 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.96 -0.23 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.76 -0.22 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.57 -0.21 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 -0.20 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.21 -0.20 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.04 -0.20 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.88 -0.20 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.73 -0.19 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 -0.17 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 -0.16 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.35 -0.16 41 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.23 -0.16 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.11 -0.16 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 -0.11 40 0 79 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 -0.11 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 -0.10 41 0 56 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 -0.09 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 -0.08 41 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.07 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.07 41 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 -0.06 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.05 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 -0.04 41 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 41 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.07 -0.19 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.88 -0.20 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.71 -0.19 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.54 -0.18 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.38 -0.18 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.23 -0.17 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.08 -0.17 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.94 -0.17 41 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 -0.16 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.69 -0.16 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.58 -0.14 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.47 -0.14 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 -0.18 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 -0.13 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.14 -0.13 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 -0.12 40 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 -0.10 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 -0.09 40 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 -0.06 41 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 -0.08 41 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.53 -0.07 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.39 -0.06 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 -0.06 41 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 -0.05 41 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.24 -0.05 41 0 50 0
TOTAL CALL 470 38,579 +295
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 680 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 816 0
30JUL26 8.25 P 0.03 0.03 0.03 0.04 +0.02 45 30 670 +15
30JUL26 8.50 P 0.07 0.07 0.07 0.09 +0.04 44 30 840 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 +0.06 43 0 678 0
30JUL26 9.00 P 0.26 0.29 0.26 0.30 +0.10 44 7 534 -2
30JUL26 9.25 P 0.49 0.49 0.48 0.46 +0.12 41 6 1,463 -3
30JUL26 9.50 P 0.00 0.00 0.00 0.67 +0.18 43 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 0.89 +0.19 40 0 443 0
30JUL26 10.00 P 1.10 1.10 1.10 1.13 +0.20 0 42 733 -23
30JUL26 10.50 P 0.00 0.00 0.00 1.64 +0.23 64 0 87 -1,017
30JUL26 11.00 P 0.00 0.00 0.00 2.14 +0.23 78 0 5 -70
30JUL26 11.50 P 0.00 0.00 0.00 2.63 +0.21 0 0 211 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 +0.21 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.63 +0.22 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.13 +0.22 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.63 +0.22 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.13 +0.22 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.63 +0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.63 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.04 +0.01 45 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 +0.01 42 0 555 0
28AUG26 8.00 P 0.14 0.14 0.14 0.15 +0.03 43 40 505 0
28AUG26 8.25 P 0.22 0.22 0.22 0.22 +0.04 43 16 423 0
28AUG26 8.50 P 0.27 0.27 0.27 0.30 +0.05 42 20 710 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 +0.08 43 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.54 +0.08 42 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.70 +0.11 43 0 463 0
28AUG26 9.50 P 0.00 0.00 0.00 0.86 +0.12 42 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 1.04 +0.13 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.26 +0.17 44 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.69 +0.21 44 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.15 +0.23 43 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.63 +0.21 0 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.14 +0.22 53 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.63 +0.22 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.13 +0.22 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.63 +0.22 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.13 +0.22 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.63 +0.22 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 40 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 42 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.02 42 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.03 42 0 286 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.04 42 0 416 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 +0.06 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.08 42 0 332 0
29SEP26 8.75 P 0.55 0.55 0.55 0.58 +0.09 43 15 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.09 42 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 +0.12 43 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 1.00 +0.10 41 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.19 +0.14 42 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.17 43 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 +0.19 44 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.22 +0.20 44 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.68 +0.22 44 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.15 +0.22 44 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.63 +0.21 0 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.13 +0.22 0 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.63 +0.22 0 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.13 +0.22 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.63 +0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.63 +0.22 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.63 +0.22 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.13 +0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.63 +0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.13 +0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.13 +0.22 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.13 +0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.13 +0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.13 +0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.13 +0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.13 +0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.13 +0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.13 +0.22 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.08 +0.01 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.02 42 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 +0.02 42 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.22 +0.03 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.28 +0.04 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 +0.05 41 0 7 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 +0.05 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.56 +0.08 42 0 151 0
29OCT26 8.75 P 0.00 0.00 0.00 0.68 +0.08 42 0 21 0
29OCT26 9.00 P 0.00 0.00 0.00 0.81 +0.09 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.97 +0.12 42 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.12 +0.10 42 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.30 +0.15 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.48 +0.16 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.87 +0.18 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.29 +0.19 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.73 +0.21 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.19 +0.23 44 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.65 +0.23 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.14 +0.22 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.17 +0.01 42 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.22 +0.02 41 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.02 41 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.35 +0.04 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
30DEC26 8.00 P 0.50 0.50 0.50 0.51 +0.05 41 4 27 +4
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.05 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.73 +0.07 41 0 340 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.08 41 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.99 +0.09 41 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.14 +0.10 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 +0.11 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.46 +0.14 41 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.64 +0.15 42 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.01 +0.16 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.40 +0.17 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.83 +0.19 42 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.20 42 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.72 +0.22 43 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.18 +0.22 43 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.65 +0.23 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.14 +0.21 43 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.14 +0.23 48 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.63 +0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.63 +0.22 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.63 +0.22 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.13 +0.22 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.63 +0.22 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.13 +0.22 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.29 +0.03 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.03 40 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 +0.04 40 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.58 +0.04 40 0 295 0
30MAR27 8.00 P 0.00 0.00 0.00 0.68 +0.05 40 0 107 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 +0.06 40 0 157 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 +0.07 40 0 371 0
30MAR27 8.75 P 0.00 0.00 0.00 1.04 +0.07 40 0 91 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 +0.08 40 0 54 0
30MAR27 9.25 P 0.00 0.00 0.00 1.32 +0.09 40 0 39 0
30MAR27 9.50 P 0.00 0.00 0.00 1.48 +0.10 41 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 +0.13 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.83 +0.12 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.19 +0.13 41 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.58 +0.15 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.98 +0.15 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.38 +0.20 42 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.81 +0.20 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 +0.21 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.70 +0.21 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.17 +0.22 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.65 +0.23 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.14 +0.21 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.63 +0.22 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.63 +0.22 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.28 +0.02 41 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.41 +0.03 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 +0.03 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.68 +0.04 42 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.78 +0.05 42 0 80 0
29JUN27 8.00 P 0.00 0.00 0.00 0.90 +0.06 42 0 19 0
29JUN27 8.25 P 0.00 0.00 0.00 1.01 +0.06 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.14 +0.07 42 0 225 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 +0.07 42 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.42 +0.09 42 0 332 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.09 43 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.67 +0.04 41 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 1.83 +0.10 41 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.00 +0.11 41 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.34 +0.12 41 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 +0.13 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.09 +0.14 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.49 +0.14 41 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.91 +0.16 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.34 +0.16 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.78 +0.17 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.24 +0.18 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.70 +0.19 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.17 +0.19 41 0 0 0
TOTAL PUT 210 31,977 -1,096
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 84.860
30JUL26 55.00 C 0.00 0.00 0.00 30.01 -1.00 144 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.53 -1.04 134 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.02 -1.02 120 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.52 -1.00 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.90 -1.10 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.43 -1.12 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.91 -1.14 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.41 -1.14 37 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 9.91 -1.15 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.42 -1.14 26 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 4.98 -1.13 24 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 2.80 -1.03 25 0 871 0
30JUL26 85.00 C 0.00 0.00 0.00 1.18 -0.76 24 0 519 0
30JUL26 87.50 C 0.50 0.50 0.48 0.37 -0.43 24 13 752 0
30JUL26 90.00 C 0.18 0.18 0.13 0.09 -0.16 25 37 497 +16
30JUL26 92.50 C 0.07 0.07 0.07 0.02 -0.04 26 3 673 -3
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 37 0 433 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 30.01 -1.14 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 27.69 -0.95 64 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 25.02 -1.14 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.73 -0.95 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 20.26 -0.97 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.66 -1.14 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.21 -1.19 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.60 -1.14 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 10.28 -1.02 26 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 7.97 -1.17 24 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 5.80 -1.10 23 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 3.91 -0.98 22 0 194 0
28AUG26 85.00 C 0.00 0.00 0.00 2.42 -0.81 21 0 321 0
28AUG26 87.50 C 0.00 0.00 0.00 1.43 -0.58 22 0 561 0
28AUG26 90.00 C 0.83 0.85 0.83 0.81 -0.39 22 31 495 +31
28AUG26 92.50 C 0.55 0.55 0.50 0.40 -0.24 22 91 662 +90
28AUG26 95.00 C 0.00 0.00 0.00 0.18 -0.14 22 0 192 0
28AUG26 97.50 C 0.00 0.00 0.00 0.08 -0.07 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 30.30 -0.95 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.82 -0.95 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.36 -0.96 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.73 -1.16 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.44 -1.01 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.01 -1.01 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.22 -1.38 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.80 -1.12 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.48 -1.08 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 8.30 -1.03 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 6.41 -0.88 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 4.64 -0.94 22 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 3.23 -0.78 21 0 126 0
29SEP26 87.50 C 0.00 0.00 0.00 2.19 -0.59 22 0 186 0
29SEP26 90.00 C 0.00 0.00 0.00 1.47 -0.44 22 0 260 0
29SEP26 92.50 C 1.03 1.03 0.99 0.91 -0.30 22 60 1,128 0
29SEP26 95.00 C 0.00 0.00 0.00 0.53 -0.22 22 0 660 0
29SEP26 97.50 C 0.47 0.47 0.47 0.30 -0.15 22 5 73 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 -0.08 22 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 -0.04 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 30.30 -0.95 47 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.82 -0.95 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.36 -0.96 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.73 -1.16 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.44 -1.03 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.06 -1.04 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.31 -1.40 23 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.98 -1.04 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.78 -0.96 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.76 -0.85 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.94 -0.74 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.37 -0.62 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.06 -0.48 22 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 2.99 -0.35 22 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.08 -0.34 22 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.45 -0.29 22 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 0.99 -0.19 22 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.69 -0.09 23 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.44 -0.06 22 0 22 0
29OCT26 102.50 C 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.30 -0.96 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.82 -0.95 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.36 -1.01 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.01 -1.05 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.53 -1.09 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.20 -1.04 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.95 -1.11 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.54 -0.97 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.50 -0.91 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.63 -0.82 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.94 -0.72 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.44 -0.62 21 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.14 -0.52 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.92 -0.58 21 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.03 -0.47 21 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.30 -0.42 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.74 -0.31 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 -0.17 22 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 0.99 -0.12 22 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 -0.09 22 0 0 0
30DEC26 105.00 C 0.67 0.67 0.67 0.51 -0.05 22 1 14 -1
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 -0.03 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 30.90 -0.95 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.55 -0.95 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.21 -0.93 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.89 -0.95 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.41 -1.14 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.36 -0.94 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.11 -1.02 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.64 -1.10 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.74 -1.08 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.99 -1.04 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.40 -0.97 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 7.95 -0.91 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.66 -0.86 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.51 -0.83 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.51 -0.78 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 3.70 -0.54 21 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 3.04 -0.45 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.47 -0.40 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.99 -0.38 22 0 19 0
30MAR27 102.50 C 0.00 0.00 0.00 1.57 -0.38 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.22 -0.36 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 -0.27 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 -0.24 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 -0.20 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.43 -0.16 22 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.56 -0.96 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.26 -0.94 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.98 -0.97 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.54 -1.13 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.51 -0.92 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.34 -0.95 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.27 -0.95 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.24 -0.95 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.06 -0.88 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.50 -0.75 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.91 -0.90 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.40 -0.87 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.10 -0.76 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.92 -0.67 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.89 -0.60 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.00 -0.54 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.26 -0.46 22 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.59 -0.43 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.09 -0.39 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.63 -0.34 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.22 -0.30 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.81 -0.22 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.47 -0.23 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.23 -0.17 22 0 0 0
TOTAL CALL 241 15,430 +133
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 97 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.06 0.06 0.06 0.01 0.00 42 3 606 0
30JUL26 75.00 P 0.06 0.06 0.06 0.01 0.00 34 2 113 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 26 0 94 0
30JUL26 80.00 P 0.10 0.11 0.10 0.07 +0.02 25 3 1,507 +2
30JUL26 82.50 P 0.35 0.40 0.35 0.40 +0.13 25 23 436 -3
30JUL26 85.00 P 1.20 1.30 1.10 1.30 +0.40 24 7 150 0
30JUL26 87.50 P 0.00 0.00 0.00 2.97 +0.74 25 0 3 0
30JUL26 90.00 P 0.00 0.00 0.00 5.19 +0.99 25 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.64 +1.12 0 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 10.14 +1.14 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.64 +1.14 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.14 +1.14 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.64 +1.12 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.14 +1.12 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.64 +1.12 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.14 +1.12 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.64 +1.10 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.14 +1.14 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
28AUG26 65.00 P 0.08 0.08 0.08 0.01 0.00 32 300 798 +300
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 233 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 2,030 0
28AUG26 75.00 P 0.33 0.33 0.33 0.10 +0.03 22 60 612 +60
28AUG26 77.50 P 0.46 0.46 0.46 0.27 +0.06 22 60 255 +60
28AUG26 80.00 P 0.80 0.82 0.80 0.66 +0.14 22 80 487 +31
28AUG26 82.50 P 0.00 0.00 0.00 1.36 +0.26 22 0 206 0
28AUG26 85.00 P 0.00 0.00 0.00 2.46 +0.50 23 0 66 0
28AUG26 87.50 P 0.00 0.00 0.00 3.97 +0.71 23 0 63 0
28AUG26 90.00 P 0.00 0.00 0.00 5.71 +0.71 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.85 +0.93 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 10.18 +1.04 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.64 +1.12 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.20 +1.20 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.69 +1.15 34 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.19 +1.16 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.70 +1.16 41 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.20 +1.16 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.70 +1.16 48 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 30.19 +1.15 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 218 0
29SEP26 75.00 P 0.67 0.69 0.67 0.38 +0.08 22 60 422 +60
29SEP26 77.50 P 0.00 0.00 0.00 0.76 +0.15 22 0 12 0
29SEP26 80.00 P 1.60 1.60 1.60 1.37 +0.24 22 1 372 0
29SEP26 82.50 P 0.00 0.00 0.00 2.26 +0.36 22 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 3.36 +0.48 22 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 4.82 +0.61 22 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 6.57 +0.74 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.54 +0.87 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.68 +0.94 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.96 +1.02 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.32 +1.07 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.14 +1.00 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.56 +0.96 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.01 +0.97 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.47 +0.98 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.92 +0.98 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.40 +0.99 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.88 +0.96 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.56 +1.16 49 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.85 +0.96 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.04 +0.02 23 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.10 +0.04 23 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.41 +0.15 23 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 0.74 +0.22 23 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 1.26 +0.33 23 0 3 0
29OCT26 80.00 P 0.00 0.00 0.00 1.98 +0.45 23 0 31 0
29OCT26 82.50 P 0.00 0.00 0.00 2.86 +0.48 22 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 4.06 +0.69 22 0 3 0
29OCT26 87.50 P 0.00 0.00 0.00 5.50 +0.81 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.16 +0.89 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.03 +0.97 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.06 +1.02 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.24 +1.08 22 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.52 +1.11 23 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.17 +0.93 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.56 +0.89 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.22 +1.14 33 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 0.03 +0.01 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.04 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.26 +0.08 22 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 +0.13 22 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.77 +0.18 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.22 +0.25 22 0 25 0
30DEC26 77.50 P 2.14 2.14 2.14 1.84 +0.34 22 1 9 -1
30DEC26 80.00 P 0.00 0.00 0.00 2.66 +0.45 22 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 3.68 +0.55 22 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 4.78 +0.52 22 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 6.18 +0.74 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.78 +0.82 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 9.56 +0.89 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.50 +0.96 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.58 +1.01 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.77 +1.05 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.26 +0.83 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.82 +1.07 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.23 +1.12 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.67 +1.14 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.12 +1.15 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.59 +1.16 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.01 +1.09 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.56 +1.16 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 0.00 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.36 0.00 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.01 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.93 +0.02 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.38 +0.05 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.96 +0.07 22 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.70 +0.12 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 3.61 +0.18 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.68 +0.26 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.75 +0.31 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.11 +0.35 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.66 +0.44 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 10.36 +0.54 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.20 +0.62 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.15 +0.68 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.52 +1.06 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.58 +0.75 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.95 +0.90 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.37 +1.05 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.67 +1.02 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.12 +1.07 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.62 +1.14 28 0 0 0
29JUN27 55.00 P 0.66 0.66 0.66 0.11 +0.02 22 1 1 +1
29JUN27 57.50 P 0.00 0.00 0.00 0.18 +0.03 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.30 +0.04 22 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.48 +0.06 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.72 +0.06 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.08 +0.10 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.54 +0.16 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 2.10 +0.20 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.79 +0.27 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.60 +0.30 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.57 +0.35 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.70 +0.44 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.88 +0.44 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 8.24 +0.55 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.79 +0.65 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.46 +0.70 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.24 +0.76 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.87 +0.82 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.89 +0.89 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.94 +0.71 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.21 +0.86 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.37 +0.83 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.67 +0.85 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.12 +0.94 24 0 0 0
TOTAL PUT 601 17,741 +510
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$ 11.340
30JUL26 8.00 C 0.00 0.00 0.00 3.35 -0.41 101 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.10 -0.41 92 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.85 -0.41 84 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.60 -0.41 76 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.35 -0.41 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.10 -0.41 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.85 -0.41 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.60 -0.41 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.35 -0.41 39 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.87 -0.40 37 0 100 0
30JUL26 11.00 C 0.40 0.42 0.39 0.45 -0.36 35 32 187 +2
30JUL26 11.50 C 0.23 0.23 0.15 0.18 -0.24 36 60 203 -15
30JUL26 12.00 C 0.06 0.06 0.06 0.06 -0.12 39 10 275 -10
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.05 42 0 338 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 201 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 108 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 134 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.37 -0.41 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.12 -0.41 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.87 -0.41 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.63 -0.41 42 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.36 -0.43 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.12 -0.43 26 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.92 -0.41 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.69 -0.39 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.49 -0.36 41 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.10 -0.33 40 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.76 -0.28 39 0 75 0
28AUG26 11.50 C 0.58 0.58 0.58 0.51 -0.22 39 15 104 +15
28AUG26 12.00 C 0.31 0.31 0.31 0.34 -0.16 40 10 71 0
28AUG26 12.50 C 0.22 0.22 0.22 0.21 -0.13 40 6 75 0
28AUG26 13.00 C 0.14 0.14 0.14 0.13 -0.08 41 3 117 -3
28AUG26 13.50 C 0.00 0.00 0.00 0.07 -0.06 40 0 47 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 158 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.37 -0.41 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.12 -0.41 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.87 -0.42 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.63 -0.42 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.42 -0.39 44 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.16 -0.41 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.94 -0.40 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.74 -0.38 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.53 -0.36 39 0 43 0
29SEP26 10.50 C 1.11 1.11 1.11 1.19 -0.30 41 15 136 +15
29SEP26 11.00 C 0.90 0.90 0.82 0.88 -0.28 40 73 295 +59
29SEP26 11.50 C 0.68 0.72 0.60 0.61 -0.27 39 94 672 +94
29SEP26 12.00 C 0.48 0.52 0.47 0.46 -0.18 41 77 368 -30
29SEP26 12.50 C 0.35 0.35 0.35 0.32 -0.14 41 1 411 -1
29SEP26 13.00 C 0.24 0.25 0.24 0.21 -0.11 40 17 239 -17
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.08 40 0 105 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.06 40 0 145 0
29SEP26 14.50 C 0.10 0.10 0.10 0.06 -0.04 40 15 384 +15
29SEP26 15.00 C 0.08 0.08 0.08 0.04 -0.03 41 15 182 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.38 -0.40 44 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.13 -0.41 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.87 -0.43 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.65 -0.41 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.42 -0.40 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.20 -0.39 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.00 -0.37 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.79 -0.36 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.59 -0.34 39 0 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.25 -0.31 39 0 69 0
29OCT26 11.00 C 0.91 0.91 0.91 0.97 -0.26 39 15 74 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.75 -0.21 40 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.57 -0.18 40 0 35 0
29OCT26 12.50 C 0.00 0.00 0.00 0.42 -0.16 40 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.31 -0.13 40 0 17 0
29OCT26 13.50 C 0.00 0.00 0.00 0.22 -0.11 39 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.16 -0.08 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 -0.06 40 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.04 40 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.38 -0.43 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.13 -0.42 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.90 -0.42 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.70 -0.39 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.41 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 -0.39 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.10 -0.35 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.90 -0.35 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.73 -0.34 38 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.42 -0.29 38 0 0 0
30DEC26 11.00 C 1.16 1.16 1.16 1.21 -0.22 40 10 10 +10
30DEC26 11.50 C 0.00 0.00 0.00 0.97 -0.24 39 0 391 0
30DEC26 12.00 C 0.77 0.77 0.77 0.80 -0.17 39 1 246 0
30DEC26 12.50 C 0.00 0.00 0.00 0.64 -0.17 39 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.14 39 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.13 39 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.11 38 0 333 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.08 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.07 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.05 38 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 -0.04 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 -0.39 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.20 -0.38 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.99 -0.37 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.79 -0.36 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.60 -0.35 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 -0.33 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.26 -0.36 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.10 -0.34 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 -0.32 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 -0.29 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.25 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.23 38 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.06 -0.21 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.20 38 0 0 0
30MAR27 13.00 C 0.80 0.80 0.80 0.78 -0.17 38 10 50 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.16 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.54 -0.14 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.46 -0.12 38 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.11 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.09 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.09 38 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.07 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.06 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.05 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.03 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.54 -0.36 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.35 -0.36 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.17 -0.34 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.00 -0.34 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.84 -0.32 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.68 -0.32 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.53 -0.31 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.39 -0.29 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.25 -0.29 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.00 -0.26 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.72 -0.30 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.52 -0.21 38 0 76 0
29JUN27 12.00 C 0.00 0.00 0.00 1.33 -0.21 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.17 -0.19 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.03 -0.17 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 -0.16 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.79 -0.14 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.69 -0.13 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 -0.09 39 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.56 -0.09 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 -0.10 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.42 -0.09 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 -0.08 39 0 0 0
TOTAL CALL 479 11,507 +174
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 112 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 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 179 0
30JUL26 11.00 P 0.12 0.14 0.12 0.12 +0.07 38 32 291 -15
30JUL26 11.50 P 0.29 0.29 0.29 0.35 +0.18 39 15 197 +15
30JUL26 12.00 P 0.00 0.00 0.00 0.71 +0.27 38 0 1,644 0
30JUL26 12.50 P 0.00 0.00 0.00 1.20 +0.40 52 0 113 0
30JUL26 13.00 P 0.00 0.00 0.00 1.67 +0.41 52 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.16 +0.41 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.70 +0.43 92 0 196 -136
30JUL26 14.50 P 0.00 0.00 0.00 3.16 +0.41 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.66 +0.41 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.16 +0.41 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.66 +0.41 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.16 +0.41 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.66 +0.41 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.16 +0.41 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.66 +0.41 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.16 +0.41 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.66 +0.41 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 90 0
28AUG26 9.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 15 0
28AUG26 9.75 P 0.10 0.10 0.10 0.08 +0.03 40 10 65 +10
28AUG26 10.00 P 0.12 0.12 0.12 0.12 +0.05 41 3 93 +1
28AUG26 10.50 P 0.26 0.26 0.25 0.24 +0.09 41 17 87 +17
28AUG26 11.00 P 0.37 0.45 0.37 0.42 +0.15 41 554 859 +525
28AUG26 11.50 P 0.00 0.00 0.00 0.67 +0.19 41 0 81 0
28AUG26 12.00 P 0.00 0.00 0.00 1.00 +0.26 43 0 96 0
28AUG26 12.50 P 0.00 0.00 0.00 1.34 +0.29 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.81 +0.39 46 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 2.24 +0.40 46 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.74 +0.40 52 0 106 0
28AUG26 14.50 P 0.00 0.00 0.00 3.20 +0.40 51 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.71 +0.44 59 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.16 +0.39 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.66 +0.41 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.16 +0.41 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.66 +0.41 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.16 +0.41 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.66 +0.41 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.16 +0.41 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.66 +0.41 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.16 +0.41 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.66 +0.41 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.03 41 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 215 0
29SEP26 9.25 P 0.16 0.16 0.16 0.15 +0.05 40 15 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.07 41 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.08 40 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.34 +0.10 40 0 54 0
29SEP26 10.50 P 0.51 0.53 0.51 0.51 +0.12 39 12 78 +10
29SEP26 11.00 P 0.67 0.78 0.67 0.77 +0.19 40 31 711 +19
29SEP26 11.50 P 0.00 0.00 0.00 1.05 +0.23 40 0 1,545 0
29SEP26 12.00 P 0.00 0.00 0.00 1.40 +0.26 40 0 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.77 +0.28 40 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 +0.38 45 0 103 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.36 46 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.12 +0.35 45 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 +0.40 49 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.41 50 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.57 +0.41 52 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.05 +0.41 52 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.53 +0.41 52 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.04 +0.43 57 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.53 +0.43 59 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.03 +0.44 62 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.54 +0.46 67 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.98 +0.40 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.48 +0.40 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.98 +0.42 52 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.97 +0.41 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.97 +0.41 49 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.97 +0.42 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.96 +0.41 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 +0.04 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.23 +0.06 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.28 +0.06 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 +0.08 39 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 0.45 +0.12 40 0 5 0
29OCT26 10.50 P 0.61 0.65 0.61 0.62 +0.12 38 65 62 +39
29OCT26 11.00 P 0.88 0.88 0.85 0.87 +0.17 38 12 42 0
29OCT26 11.50 P 0.00 0.00 0.00 1.16 +0.21 38 0 52 0
29OCT26 12.00 P 1.56 1.56 1.53 1.51 +0.24 39 45 58 +19
29OCT26 12.50 P 0.00 0.00 0.00 1.91 +0.30 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.33 +0.32 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.76 +0.35 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.17 +0.33 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.63 +0.35 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.09 +0.36 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.57 +0.38 44 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.07 +0.41 48 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.58 +0.44 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.04 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.20 +0.05 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.25 +0.06 39 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.07 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.43 +0.09 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 +0.10 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.61 +0.12 38 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.81 +0.14 37 0 62 0
30DEC26 11.00 P 0.00 0.00 0.00 1.06 +0.17 38 0 39 0
30DEC26 11.50 P 1.37 1.37 1.36 1.36 +0.22 38 23 153 +23
30DEC26 12.00 P 0.00 0.00 0.00 1.71 +0.25 39 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 2.09 +0.29 40 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.48 +0.29 41 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.88 +0.30 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.30 +0.32 41 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.73 +0.33 42 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.20 +0.36 43 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.65 +0.37 43 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.10 +0.36 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.60 +0.40 45 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.08 +0.41 46 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.57 +0.42 47 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.04 +0.41 46 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.54 +0.43 48 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.03 +0.43 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.53 +0.44 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.02 +0.44 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.97 +0.40 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.97 +0.40 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.97 +0.42 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.96 +0.41 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.27 +0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 +0.06 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.06 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 +0.09 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 +0.09 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.69 +0.10 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 +0.12 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.01 +0.14 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.26 +0.16 37 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 +0.19 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.88 +0.21 37 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.27 +0.27 39 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.63 +0.26 39 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.02 +0.28 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.43 +0.30 39 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.85 +0.32 40 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.29 +0.34 40 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.70 +0.32 39 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 +0.31 37 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.60 +0.37 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.08 +0.39 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.57 +0.41 40 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.04 +0.41 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.54 +0.42 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.03 +0.43 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.53 +0.44 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.02 +0.44 44 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.98 +0.41 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.97 +0.40 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.97 +0.41 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.96 +0.41 0 0 0 0
29JUN27 8.00 P 0.38 0.38 0.38 0.36 +0.06 39 10 10 +10
29JUN27 8.25 P 0.00 0.00 0.00 0.42 +0.07 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.50 +0.08 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.58 +0.08 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.67 +0.10 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.76 +0.10 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.86 +0.11 40 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.96 +0.12 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.07 +0.13 40 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.32 +0.16 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.59 +0.17 40 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.89 +0.20 40 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.20 +0.21 40 0 75 0
29JUN27 12.50 P 0.00 0.00 0.00 2.54 +0.23 41 0 105 0
29JUN27 13.00 P 0.00 0.00 0.00 2.82 +0.16 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.28 +0.35 41 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 +0.27 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.97 +0.18 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.39 +0.19 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.81 +0.32 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.25 +0.33 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.70 +0.35 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.15 +0.35 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.61 +0.36 39 0 0 0
TOTAL PUT 844 12,813 +537
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$ 58.750
30JUL26 43.00 C 0.00 0.00 0.00 15.78 +0.47 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.78 +0.47 63 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.78 +0.45 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.78 +0.47 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.78 +0.47 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.78 +0.44 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.78 +0.44 0 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.78 +0.44 0 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 6.28 +0.44 0 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.80 +0.43 22 0 158 0
30JUL26 57.50 C 1.29 1.29 1.29 1.52 +0.28 20 15 146 0
30JUL26 60.00 C 0.25 0.26 0.25 0.31 +0.09 21 25 225 -2
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 23 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 47 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 15.88 +0.43 30 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.88 +0.43 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.89 +0.43 30 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.89 +0.44 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.89 +0.42 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.89 +0.41 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.90 +0.41 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.91 +0.55 21 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.46 +0.43 20 0 90 0
28AUG26 55.00 C 4.05 4.05 4.05 4.18 +0.39 20 15 60 0
28AUG26 57.50 C 0.00 0.00 0.00 2.24 +0.30 19 0 137 0
28AUG26 60.00 C 0.93 0.97 0.93 1.02 +0.19 19 4 112 0
28AUG26 62.50 C 0.00 0.00 0.00 0.38 +0.08 20 0 97 0
28AUG26 65.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 18.91 +0.50 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.92 +0.50 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.92 +0.50 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.92 +0.47 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.93 +0.48 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.93 +0.47 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.94 +0.45 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.94 +0.47 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.95 +0.47 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.96 +0.47 20 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.97 +0.45 19 0 19 0
29SEP26 52.50 C 6.22 6.22 6.22 6.57 +0.44 19 15 75 +15
29SEP26 55.00 C 3.95 4.05 3.95 4.26 +0.40 17 30 124 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.55 +0.35 18 0 108 0
29SEP26 60.00 C 0.00 0.00 0.00 1.34 +0.23 19 0 167 0
29SEP26 62.50 C 0.00 0.00 0.00 0.66 +0.17 19 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.27 +0.08 19 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.04 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 14.93 +0.48 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.93 +0.47 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.94 +0.45 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.94 +0.47 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.95 +0.47 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.96 +0.47 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.99 +0.44 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.64 +0.43 19 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.42 +0.38 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.79 +0.31 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.63 +0.24 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.89 +0.13 19 0 158 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 +0.10 19 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.21 +0.05 19 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.09 +0.03 19 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.92 +0.50 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.92 +0.50 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.92 +0.47 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.93 +0.48 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.93 +0.47 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.94 +0.45 17 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.95 +0.39 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.97 +0.49 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.00 +0.44 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.99 +0.44 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.66 +0.37 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.85 +0.37 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.30 +0.27 17 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 2.14 +0.20 17 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 1.36 +0.12 17 0 74 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 +0.12 18 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.45 +0.07 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.04 18 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.95 +0.34 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.98 +0.34 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.95 +0.27 16 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.00 +0.27 16 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.06 +0.27 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.18 +0.17 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.29 +0.17 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.39 +0.36 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.35 +0.38 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.63 +0.38 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.05 +0.22 16 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.94 +0.27 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.05 +0.21 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.36 +0.15 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.88 +0.12 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.55 +0.10 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 +0.06 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 +0.03 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +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 16.20 +0.34 15 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.20 +0.30 13 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.28 +0.33 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.34 +0.31 14 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.41 +0.31 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.50 +0.30 14 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.94 +0.71 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.82 +0.37 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.99 +0.34 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.37 +0.31 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.96 +0.28 17 0 21 0
29JUN27 60.00 C 0.00 0.00 0.00 3.77 +0.21 17 0 8 0
29JUN27 62.50 C 0.00 0.00 0.00 2.82 +0.17 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.07 +0.14 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.49 +0.11 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.05 +0.08 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.73 +0.06 18 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.50 +0.04 18 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 +0.02 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
TOTAL CALL 104 3,707 +28
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 104 0
30JUL26 55.00 P 0.03 0.03 0.03 0.01 -0.02 20 30 373 -7
30JUL26 57.50 P 0.36 0.36 0.36 0.27 -0.18 21 8 251 -8
30JUL26 60.00 P 0.00 0.00 0.00 1.58 -0.37 23 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 3.76 -0.44 22 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.25 -0.45 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 8.75 -0.45 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.54 -0.22 86 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.04 -0.22 98 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.54 -0.20 110 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.07 -0.23 123 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.57 -0.19 134 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.07 -0.19 144 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.57 -0.22 154 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.07 -0.22 163 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.57 -0.39 171 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 157 0
28AUG26 55.00 P 0.31 0.31 0.31 0.27 -0.04 20 2 194 0
28AUG26 57.50 P 0.00 0.00 0.00 0.92 -0.14 20 0 100 0
28AUG26 60.00 P 2.23 2.23 2.23 2.21 -0.26 21 14 184 -14
28AUG26 62.50 P 0.00 0.00 0.00 3.99 -0.37 20 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.27 -0.43 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 8.75 -0.58 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.54 -0.22 42 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.04 -0.22 48 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.54 -0.20 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.07 -0.23 61 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.57 -0.19 66 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.07 -0.19 70 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.57 -0.22 75 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.07 -0.22 80 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.57 -0.39 84 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 20 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 19 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.26 -0.01 19 0 91 0
29SEP26 55.00 P 0.73 0.75 0.73 0.72 -0.06 19 19 113 +19
29SEP26 57.50 P 0.00 0.00 0.00 1.64 -0.12 19 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 3.07 -0.23 20 0 40 0
29SEP26 62.50 P 0.00 0.00 0.00 4.97 -0.31 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.98 -0.16 19 0 157 0
29SEP26 67.50 P 0.00 0.00 0.00 9.33 -0.41 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.12 -0.09 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.59 -0.04 36 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.04 -0.22 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.53 -0.21 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.99 -0.24 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.45 -0.27 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.94 -0.27 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.43 -0.28 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.98 -0.21 59 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29OCT26 52.50 P 0.40 0.43 0.40 0.41 -0.03 19 75 103 +60
29OCT26 55.00 P 0.00 0.00 0.00 0.93 -0.07 18 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 1.88 -0.17 19 0 23 0
29OCT26 60.00 P 0.00 0.00 0.00 3.35 -0.22 19 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 5.17 -0.31 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.10 -0.36 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.39 -0.40 19 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.14 -0.09 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.59 -0.24 31 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.04 -0.25 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.53 -0.25 37 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.01 -0.26 39 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.48 -0.28 42 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 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.01 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 -0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.61 -0.04 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.24 -0.09 17 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 2.24 -0.13 18 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 3.66 -0.20 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.41 -0.31 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.46 -0.15 19 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 9.46 -0.40 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.17 -0.08 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.60 -0.23 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.05 -0.25 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.53 -0.25 31 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.01 -0.26 33 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.48 -0.28 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.96 -0.29 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.46 -0.28 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.98 -0.25 42 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 0.08 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.01 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.24 -0.01 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.44 -0.02 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 -0.05 17 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.58 -0.10 17 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 2.58 -0.10 17 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 3.93 -0.22 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.67 -0.24 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.46 -0.31 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.59 -0.36 17 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.18 -0.10 21 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.60 -0.23 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.05 -0.26 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.53 -0.25 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.01 -0.26 28 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.48 -0.28 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.96 -0.29 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.46 -0.28 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.98 -0.25 36 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.22 -0.02 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 -0.05 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.66 -0.06 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.83 -0.07 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.41 -0.11 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.23 -0.14 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.29 -0.19 18 0 59 0
29JUN27 60.00 P 0.00 0.00 0.00 4.63 -0.25 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.24 -0.30 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.10 -0.34 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.17 -0.07 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.42 -0.41 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.81 -0.42 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.28 -0.25 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.72 -0.31 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.09 -0.32 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.49 -0.31 27 0 0 0
TOTAL PUT 148 3,739 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.320
30JUL26 15.00 C 0.00 0.00 0.00 6.32 -0.18 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.87 -0.15 116 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.36 -0.16 101 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.83 -0.19 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.33 -0.17 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.88 -0.13 81 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.33 -0.18 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.83 -0.18 0 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.34 -0.18 37 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 1.85 -0.18 34 0 374 0
30JUL26 20.00 C 0.00 0.00 0.00 1.38 -0.19 33 0 934 0
30JUL26 21.00 C 0.61 0.61 0.61 0.60 -0.16 32 1 619 +1
30JUL26 22.00 C 0.21 0.21 0.21 0.18 -0.10 33 5 1,010 +5
30JUL26 23.00 C 0.05 0.05 0.04 0.04 -0.03 35 30 347 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 139 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.33 -0.24 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.87 -0.20 81 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.36 -0.16 71 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.83 -0.19 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.34 -0.18 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.88 -0.14 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.34 -0.18 36 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.84 -0.18 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.36 -0.18 34 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.90 -0.17 35 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.45 -0.19 33 0 250 0
28AUG26 21.00 C 0.00 0.00 0.00 0.80 -0.09 34 0 297 0
28AUG26 22.00 C 0.41 0.46 0.41 0.40 -0.08 35 60 237 -11
28AUG26 23.00 C 0.21 0.23 0.21 0.18 -0.04 35 48 97 -44
28AUG26 24.00 C 0.10 0.11 0.10 0.08 -0.02 35 60 142 +6
28AUG26 25.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 37 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.38 -0.23 75 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.88 -0.23 69 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.37 -0.24 62 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.83 -0.27 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.39 -0.20 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.88 -0.22 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.34 -0.18 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.85 -0.18 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.38 -0.17 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.95 -0.16 33 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.55 -0.10 32 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 0.98 -0.08 33 0 285 0
29SEP26 22.00 C 0.62 0.62 0.62 0.61 -0.05 33 15 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 173 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 34 0 446 0
29SEP26 28.00 C 0.04 0.04 0.04 0.02 0.00 34 15 60 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.88 -0.23 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.37 -0.24 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.83 -0.27 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.39 -0.20 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.88 -0.23 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.35 -0.27 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.88 -0.18 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.45 -0.18 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.06 -0.17 34 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.68 -0.15 32 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.17 -0.13 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.82 -0.09 33 0 81 0
29OCT26 23.00 C 0.00 0.00 0.00 0.56 -0.08 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.38 -0.23 53 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.88 -0.23 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.37 -0.24 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.83 -0.27 0 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.39 -0.20 38 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.88 -0.25 34 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.40 -0.25 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.99 -0.23 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.62 -0.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.30 -0.08 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.03 -0.06 32 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.51 -0.04 31 0 43 0
30DEC26 22.00 C 0.00 0.00 0.00 1.15 -0.02 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.02 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 16 0
30DEC26 25.00 C 0.47 0.47 0.47 0.47 -0.01 32 15 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.01 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.01 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 33 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 33 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.38 -0.23 43 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.88 -0.23 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.37 -0.24 36 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.84 -0.26 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.39 -0.26 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.94 -0.24 30 0 0 0
30MAR27 18.00 C 3.60 3.60 3.60 3.67 -0.15 32 3 29 -3
30MAR27 18.50 C 0.00 0.00 0.00 3.36 -0.15 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.06 -0.08 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.79 -0.06 32 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.54 -0.06 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.03 -0.04 32 0 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.66 -0.02 32 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 -0.01 32 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.07 -0.01 32 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.86 0.00 32 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.69 +0.01 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.54 0.00 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.33 -0.02 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.38 -0.23 36 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.88 -0.23 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.37 -0.24 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.97 -0.13 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.55 -0.29 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.21 -0.26 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.90 -0.21 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.70 -0.10 32 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.41 -0.10 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.16 -0.07 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.82 -0.18 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.39 -0.13 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.01 -0.11 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.67 -0.12 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.40 -0.10 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.16 -0.09 31 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.96 -0.08 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.80 -0.07 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.65 -0.06 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.54 -0.05 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
TOTAL CALL 252 8,956 -31
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.03 0.03 0.03 0.01 0.00 39 1 270 -1
30JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 35 0 279 0
30JUL26 20.00 P 0.06 0.06 0.06 0.06 0.00 36 10 533 0
30JUL26 21.00 P 0.00 0.00 0.00 0.29 +0.02 34 0 1,186 0
30JUL26 22.00 P 0.00 0.00 0.00 0.87 +0.08 36 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 1.71 +0.10 35 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 2.72 +0.14 52 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.72 +0.15 66 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.72 +0.15 78 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.72 +0.15 90 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.72 +0.15 101 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.72 +0.15 111 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.71 +0.14 117 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.71 +0.14 126 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 67 0
28AUG26 18.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 108 0
28AUG26 18.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 109 0
28AUG26 19.00 P 0.36 0.37 0.36 0.37 +0.04 35 18 129 -15
28AUG26 19.50 P 0.51 0.52 0.51 0.54 +0.06 35 30 197 -15
28AUG26 20.00 P 0.70 0.73 0.70 0.73 +0.09 35 19 229 -13
28AUG26 21.00 P 1.30 1.30 1.23 1.26 +0.08 34 20 311 -15
28AUG26 22.00 P 0.00 0.00 0.00 1.97 +0.10 34 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 2.82 +0.15 35 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.73 +0.16 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.63 +0.20 0 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 5.64 +0.20 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.63 +0.18 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.63 +0.18 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.62 +0.17 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.63 +0.19 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.63 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 +0.02 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.02 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.43 +0.05 33 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.05 33 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 0.76 +0.06 33 0 74 0
29SEP26 20.00 P 0.00 0.00 0.00 0.94 +0.03 32 0 204 0
29SEP26 21.00 P 0.00 0.00 0.00 1.49 +0.07 32 0 457 0
29SEP26 22.00 P 2.12 2.12 2.12 2.15 +0.07 32 15 206 +1
29SEP26 23.00 P 0.00 0.00 0.00 2.90 +0.11 30 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.82 +0.16 33 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 4.68 +0.25 24 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.80 +0.36 42 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.64 +0.19 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.64 +0.19 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.62 +0.17 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.63 +0.19 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.63 +0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.58 +0.21 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.58 +0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.58 +0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.58 +0.23 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.58 +0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.58 +0.22 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 0.00 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.25 +0.01 34 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.48 +0.02 34 0 75 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 +0.02 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.80 +0.03 34 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 1.00 +0.03 34 0 94 0
29OCT26 20.00 P 0.00 0.00 0.00 1.24 +0.05 34 0 81 0
29OCT26 21.00 P 0.00 0.00 0.00 1.79 +0.07 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.46 +0.09 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.22 +0.11 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.05 +0.24 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.88 +0.22 36 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.80 +0.18 36 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.73 +0.19 36 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.69 +0.20 35 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.71 +0.24 41 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.69 +0.25 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 +0.04 33 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 +0.04 32 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.06 32 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.43 +0.07 33 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 +0.07 32 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 +0.09 33 0 61 0
30DEC26 18.50 P 0.00 0.00 0.00 0.87 +0.10 33 0 24 0
30DEC26 19.00 P 1.08 1.08 1.08 1.06 +0.11 33 3 30 +3
30DEC26 19.50 P 0.00 0.00 0.00 1.27 +0.12 33 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.52 +0.13 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.15 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.64 +0.09 32 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 +0.10 32 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 4.21 +0.22 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.10 +0.30 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.97 +0.29 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.89 +0.31 37 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.82 +0.22 38 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.78 +0.23 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.75 +0.24 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.72 +0.25 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.70 +0.15 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.69 +0.25 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.68 +0.26 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.67 +0.18 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.66 +0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.60 +0.13 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 +0.05 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 +0.05 33 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 +0.05 33 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.56 +0.05 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.04 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.82 +0.04 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 +0.04 32 0 619 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 +0.04 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 +0.04 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.60 +0.05 32 0 9 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 +0.05 32 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.40 +0.06 32 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 3.11 +0.16 34 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.71 +0.21 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.47 +0.23 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.28 +0.27 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.12 +0.28 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.00 +0.31 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.91 +0.17 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 +0.13 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.80 +0.16 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.76 +0.15 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.72 +0.17 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.70 +0.15 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.69 +0.18 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.67 +0.16 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.66 +0.17 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 +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 0.63 +0.01 32 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.76 +0.01 32 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.91 +0.02 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.02 32 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.26 +0.03 32 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.46 +0.02 32 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.67 +0.02 32 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 +0.04 32 0 31 0
29JUN27 20.00 P 0.00 0.00 0.00 2.17 +0.04 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.73 +0.05 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.35 +0.07 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.95 +0.10 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.69 +0.23 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.47 +0.25 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.27 +0.27 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.12 +0.22 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.02 +0.28 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.92 +0.15 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.85 +0.13 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.80 +0.14 35 0 0 0
TOTAL PUT 116 8,978 -55
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$ 400.600
24JUL26 280.00 C 0.00 0.00 0.00 120.65 +0.98 146 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 115.65 +0.98 137 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 110.65 +0.98 128 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 105.65 +0.98 119 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 100.65 +0.98 109 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 90.65 +1.00 0 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 80.65 +0.97 0 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 70.66 +0.98 84 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 60.66 +0.97 70 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 50.67 +0.97 64 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 40.69 +0.96 57 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 30.74 +0.94 49 0 72 0
24JUL26 380.00 C 15.55 19.88 15.55 20.88 +0.85 41 92 312 +30
24JUL26 390.00 C 7.50 10.00 7.50 11.37 +0.90 33 53 210 +34
24JUL26 400.00 C 2.00 3.20 1.50 3.29 -0.02 24 480 630 +41
24JUL26 410.00 C 0.33 0.50 0.21 0.66 -0.17 29 131 686 -56
24JUL26 420.00 C 0.00 0.00 0.00 0.12 -0.07 33 0 622 0
24JUL26 430.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 205 0
24JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 200.73 +0.98 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 195.73 +1.05 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 190.74 +1.06 125 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 185.74 +1.08 98 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 180.74 +1.05 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 175.75 +0.99 113 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 170.75 +0.98 94 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 165.75 +1.05 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 160.76 +1.08 101 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 155.76 +1.06 86 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 150.76 +1.05 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 145.77 +1.06 90 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 140.77 +1.05 78 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 135.77 +1.05 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 130.78 +1.08 79 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 125.78 +1.07 69 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 120.78 +1.05 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 115.79 +1.05 69 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 110.79 +1.04 61 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 105.79 +1.12 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 100.80 +1.05 60 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 90.80 +1.14 0 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 80.81 +1.03 44 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 70.82 +0.97 41 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 60.83 +0.96 37 0 120 0
30JUL26 350.00 C 0.00 0.00 0.00 50.86 +0.94 35 0 263 0
30JUL26 360.00 C 0.00 0.00 0.00 40.94 +0.91 33 0 433 0
30JUL26 370.00 C 30.20 30.20 30.20 30.74 +0.44 0 3 1,443 0
30JUL26 380.00 C 17.00 20.38 17.00 21.07 +0.12 21 13 3,189 0
30JUL26 390.00 C 9.51 12.55 9.49 12.74 +0.29 24 253 6,499 -172
30JUL26 400.00 C 3.30 6.00 3.30 6.06 +0.41 23 589 8,565 -234
30JUL26 410.00 C 1.40 2.23 1.40 2.50 +0.15 25 429 4,216 +221
30JUL26 420.00 C 0.62 0.75 0.60 0.86 -0.05 25 316 3,882 -291
30JUL26 430.00 C 0.21 0.28 0.21 0.28 -0.07 27 34 3,128 +34
30JUL26 440.00 C 0.00 0.00 0.00 0.08 -0.05 28 0 1,508 0
30JUL26 450.00 C 0.08 0.08 0.08 0.02 -0.03 29 12 1,231 0
30JUL26 460.00 C 0.05 0.05 0.05 0.01 -0.01 31 50 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 48 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 60 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 64 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 67 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 71 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 84 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 93 0 100 0
31JUL26 285.00 C 0.00 0.00 0.00 115.81 +1.07 60 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 110.81 +1.03 0 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 105.82 +1.15 59 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 100.82 +1.07 48 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 90.83 +1.15 49 0 0 0
31JUL26 320.00 C 0.00 0.00 0.00 80.84 +1.06 45 0 0 0
31JUL26 330.00 C 0.00 0.00 0.00 70.84 +0.96 0 0 0 0
31JUL26 340.00 C 0.00 0.00 0.00 60.86 +0.96 36 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 50.89 +0.93 33 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 40.97 +0.88 31 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 31.19 +0.78 29 0 0 0
31JUL26 380.00 C 17.20 20.75 17.20 21.23 +0.28 21 71 147 +57
31JUL26 390.00 C 9.80 12.14 9.80 12.86 +0.35 23 34 95 +32
31JUL26 400.00 C 5.00 6.50 4.30 6.24 +0.05 23 71 181 +68
31JUL26 410.00 C 1.76 2.52 1.76 2.74 +0.02 24 172 402 +9
31JUL26 420.00 C 0.70 0.80 0.70 1.07 +0.01 26 21 156 +20
31JUL26 430.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 33 0
31JUL26 440.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
31JUL26 450.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
31JUL26 460.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
31JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
31JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
31JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
31JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 200.00 C 195.95 195.95 195.95 201.20 +1.13 0 59 59 +59
28AUG26 205.00 C 190.97 190.97 190.97 196.22 +1.21 61 59 59 +59
28AUG26 210.00 C 185.99 185.99 185.99 191.23 +1.21 0 59 59 +59
28AUG26 215.00 C 0.00 0.00 0.00 186.25 +1.21 56 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 181.26 +0.67 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 176.28 +0.98 52 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 171.29 +0.97 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 166.31 +0.97 48 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 161.32 +0.96 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 156.34 +0.96 45 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 150.76 +0.36 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 145.77 +0.13 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 141.38 +0.72 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 136.40 +0.74 38 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 131.41 +0.71 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 126.43 +0.68 35 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 121.44 +0.66 0 0 40 0
28AUG26 285.00 C 0.00 0.00 0.00 116.46 +0.64 31 0 60 0
28AUG26 290.00 C 0.00 0.00 0.00 110.93 +0.08 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 105.82 -0.07 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 100.94 +0.01 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 90.97 +0.59 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 81.13 -0.07 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 71.78 +0.97 28 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 62.02 +0.97 28 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 52.44 +0.95 27 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 43.17 +0.93 26 0 560 0
28AUG26 370.00 C 29.88 29.88 29.88 33.73 +0.24 23 10 2,144 0
28AUG26 380.00 C 0.00 0.00 0.00 26.26 +1.58 25 0 2,010 0
28AUG26 390.00 C 15.51 18.63 15.51 18.76 +0.55 23 103 1,427 -38
28AUG26 400.00 C 10.70 12.71 10.65 12.71 +0.49 23 72 3,491 -63
28AUG26 410.00 C 6.40 7.52 6.40 8.59 +0.27 23 32 3,491 -1
28AUG26 420.00 C 4.45 5.15 4.45 5.68 +0.32 24 70 3,241 +21
28AUG26 430.00 C 2.60 3.28 2.60 3.67 +0.22 25 279 3,451 +113
28AUG26 440.00 C 1.93 1.99 1.93 2.33 +0.15 25 108 2,389 -42
28AUG26 450.00 C 0.00 0.00 0.00 1.46 +0.10 26 0 3,222 0
28AUG26 460.00 C 0.80 0.80 0.80 0.91 +0.02 26 1 5,475 0
28AUG26 470.00 C 0.00 0.00 0.00 0.59 +0.04 27 0 1,108 0
28AUG26 480.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 776 0
28AUG26 520.00 C 0.20 0.20 0.20 0.06 +0.01 30 5 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.04 0.00 31 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.03 0.00 32 0 55 0
28AUG26 550.00 C 0.00 0.00 0.00 0.02 0.00 33 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 43 0 110 0
29SEP26 200.00 C 0.00 0.00 0.00 201.27 +0.85 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 196.29 +0.85 49 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 191.31 +0.86 52 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 186.32 +0.83 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 181.34 +0.75 41 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 176.36 +0.85 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 171.29 +0.76 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 166.31 +0.76 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 161.32 +0.73 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 156.34 +0.75 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 150.76 +0.14 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 145.77 +0.13 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 141.38 +0.72 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 136.40 +0.73 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 131.41 +0.69 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 126.43 +0.68 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 121.44 +0.65 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 116.46 +0.64 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 110.93 +0.08 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 105.86 -0.03 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 100.94 +0.01 0 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 91.02 -0.03 0 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 81.13 -0.07 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 71.94 +0.97 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 62.27 +0.97 25 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 52.85 +0.91 25 0 487 0
29SEP26 360.00 C 0.00 0.00 0.00 43.50 +0.49 23 0 944 0
29SEP26 370.00 C 0.00 0.00 0.00 35.44 +0.73 24 0 808 0
29SEP26 380.00 C 25.00 26.54 23.92 27.13 +0.36 22 21 2,139 -3
29SEP26 390.00 C 18.20 18.20 18.15 20.60 +0.44 22 31 2,691 -30
29SEP26 400.00 C 12.88 15.00 12.80 15.05 +0.06 22 123 4,366 -4
29SEP26 410.00 C 9.31 10.55 9.31 11.02 +0.21 23 303 4,567 +131
29SEP26 420.00 C 6.54 6.60 6.54 7.92 +0.17 23 32 4,488 +22
29SEP26 430.00 C 5.15 5.15 5.15 5.63 +0.16 24 3 2,920 +1
29SEP26 440.00 C 3.62 3.75 3.57 3.95 +0.15 24 504 6,158 +500
29SEP26 450.00 C 2.65 2.65 2.65 2.74 +0.07 24 4 4,353 -4
29SEP26 460.00 C 0.00 0.00 0.00 1.89 +0.03 25 0 1,182 0
29SEP26 470.00 C 0.00 0.00 0.00 1.39 +0.15 25 0 2,171 0
29SEP26 480.00 C 1.09 1.09 1.09 0.96 +0.14 26 40 2,464 0
29SEP26 490.00 C 0.83 0.83 0.83 0.66 +0.11 26 75 3,020 +75
29SEP26 500.00 C 0.00 0.00 0.00 0.44 +0.08 26 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.30 +0.07 27 0 799 0
29SEP26 520.00 C 0.00 0.00 0.00 0.21 +0.07 27 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 415 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 29 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 32 0 76 0
29OCT26 270.00 C 0.00 0.00 0.00 131.41 +0.69 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 126.43 +0.68 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 121.44 +0.65 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 116.46 +0.64 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 111.07 +0.22 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 106.10 +0.21 0 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 100.94 +0.01 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 91.02 -0.03 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 81.16 -0.23 0 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 72.12 +0.87 24 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 62.64 +0.82 24 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 53.53 +0.75 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 44.99 +0.71 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 37.14 +0.68 24 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 29.43 +0.34 23 0 397 0
29OCT26 390.00 C 20.43 22.70 20.43 23.38 +0.66 23 20 659 0
29OCT26 400.00 C 16.13 18.05 16.13 18.10 +0.18 23 60 205 +10
29OCT26 410.00 C 13.58 13.58 13.58 14.06 +0.50 23 30 186 +30
29OCT26 420.00 C 10.34 10.34 10.34 10.72 +0.16 23 30 690 +30
29OCT26 430.00 C 0.00 0.00 0.00 8.07 +0.13 23 0 642 0
29OCT26 440.00 C 0.00 0.00 0.00 6.10 +0.03 23 0 205 0
29OCT26 450.00 C 4.55 4.55 4.55 4.55 +0.04 24 1 359 -1
29OCT26 460.00 C 0.00 0.00 0.00 3.38 +0.06 24 0 442 0
29OCT26 470.00 C 0.00 0.00 0.00 2.44 +0.05 24 0 195 0
29OCT26 480.00 C 0.00 0.00 0.00 1.75 +0.01 24 0 61 0
29OCT26 490.00 C 0.00 0.00 0.00 1.24 0.00 24 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 0.86 -0.01 24 0 5 0
29OCT26 510.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 62 0
29OCT26 520.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 6 0
30DEC26 200.00 C 0.00 0.00 0.00 201.28 +0.86 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 196.30 +0.86 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 191.31 +0.86 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 186.33 +0.84 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 181.35 +0.76 37 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 176.37 +0.86 37 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 171.38 +0.85 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 166.40 +0.85 32 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 161.42 +0.83 33 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 156.43 +0.84 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 151.45 +0.83 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 145.77 +0.13 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 141.38 +0.72 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 136.40 +0.71 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 131.41 +0.69 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 126.43 +0.67 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 121.44 +0.64 0 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 116.46 +0.61 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 111.07 +0.10 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 106.10 +0.21 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.94 -1.92 0 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 91.55 +0.50 0 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 82.06 +0.57 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 73.33 +0.36 24 0 15 0
30DEC26 340.00 C 64.30 64.30 64.30 64.18 -0.26 23 1 355 0
30DEC26 350.00 C 0.00 0.00 0.00 56.54 +0.13 24 0 91 0
30DEC26 360.00 C 50.00 50.00 50.00 48.11 -0.79 23 2 304 +2
30DEC26 370.00 C 0.00 0.00 0.00 42.99 +0.63 25 0 734 0
30DEC26 380.00 C 0.00 0.00 0.00 35.75 +0.32 24 14 1,376 +7
30DEC26 390.00 C 0.00 0.00 0.00 30.21 +0.60 24 0 1,782 0
30DEC26 400.00 C 0.00 0.00 0.00 24.97 +0.23 24 0 5,538 0
30DEC26 410.00 C 0.00 0.00 0.00 20.91 +0.35 24 14 4,710 -7
30DEC26 420.00 C 15.30 15.30 15.30 17.43 +0.34 24 2 7,309 +2
30DEC26 430.00 C 0.00 0.00 0.00 14.30 -0.20 24 0 1,283 0
30DEC26 440.00 C 11.79 11.79 11.74 11.51 -0.69 24 117 1,164 +92
30DEC26 450.00 C 8.60 9.66 8.60 9.62 -0.66 25 123 2,877 +91
30DEC26 460.00 C 7.35 7.91 7.35 7.69 -1.03 24 94 4,423 +86
30DEC26 470.00 C 0.00 0.00 0.00 6.32 -0.99 25 0 862 0
30DEC26 480.00 C 0.00 0.00 0.00 5.03 -1.22 25 0 724 0
30DEC26 490.00 C 0.00 0.00 0.00 4.04 -1.23 25 0 343 0
30DEC26 500.00 C 0.00 0.00 0.00 3.15 -1.37 25 0 1,399 0
30DEC26 510.00 C 0.00 0.00 0.00 2.51 -1.35 25 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.95 -1.35 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.53 -1.33 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.15 -1.29 25 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 0.92 -1.22 25 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.71 -1.16 25 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.55 -1.06 25 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.42 -1.02 25 0 130 0
30DEC26 590.00 C 0.00 0.00 0.00 0.33 -0.97 25 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.24 -0.95 25 0 562 0
30DEC26 610.00 C 0.00 0.00 0.00 0.19 -0.81 25 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.14 -0.78 26 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.12 -0.71 26 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 201.28 +0.86 40 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 196.30 +0.86 39 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 191.31 +0.86 37 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 186.33 +0.84 36 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 181.35 +0.76 35 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 176.37 +0.86 34 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 171.38 +0.85 32 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 166.40 +0.85 31 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 161.42 +0.83 30 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 156.43 +0.84 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 151.45 +0.83 27 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 145.95 +0.23 0 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.38 +0.72 0 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 136.40 +0.51 0 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 131.41 -0.04 0 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 126.62 +0.17 24 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 121.94 +0.18 25 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 117.23 +0.16 25 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 112.62 +0.06 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.25 +0.33 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 103.54 -0.05 26 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 94.67 +0.30 25 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 86.11 -0.14 25 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 77.71 +0.15 24 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 70.49 +1.21 25 0 1,652 0
30MAR27 350.00 C 0.00 0.00 0.00 63.25 +0.93 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 56.50 +0.93 25 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 50.30 +2.37 25 0 1,457 0
30MAR27 380.00 C 40.70 40.70 40.70 43.09 +0.81 24 1 1,419 0
30MAR27 390.00 C 0.00 0.00 0.00 37.99 +0.81 24 0 378 0
30MAR27 400.00 C 29.34 29.34 29.34 33.31 +0.74 24 1 3,021 0
30MAR27 410.00 C 0.00 0.00 0.00 28.97 +0.75 24 0 3,452 0
30MAR27 420.00 C 0.00 0.00 0.00 25.29 +0.54 24 0 2,701 0
30MAR27 430.00 C 0.00 0.00 0.00 21.78 +0.34 24 0 375 0
30MAR27 440.00 C 17.48 17.48 17.48 18.90 +0.21 25 10 785 +10
30MAR27 450.00 C 0.00 0.00 0.00 16.17 +0.05 25 0 1,112 0
30MAR27 460.00 C 13.03 13.03 13.03 13.92 -0.08 25 1 431 0
30MAR27 470.00 C 0.00 0.00 0.00 11.82 -0.19 25 0 321 0
30MAR27 480.00 C 0.00 0.00 0.00 10.12 -0.30 25 0 270 0
30MAR27 490.00 C 0.00 0.00 0.00 8.58 -0.30 25 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 7.36 -0.36 25 0 299 0
30MAR27 510.00 C 0.00 0.00 0.00 6.39 -0.19 25 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 5.49 -0.20 25 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 4.41 -0.70 25 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.85 -0.57 25 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 3.21 -0.63 25 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.67 -0.51 25 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 2.25 -0.48 25 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 1.77 -0.60 25 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.55 -0.46 25 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.28 -0.46 25 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.05 -0.47 26 0 217 0
30MAR27 620.00 C 0.00 0.00 0.00 0.88 -0.41 26 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 0.71 -0.40 25 0 147 0
29JUN27 270.00 C 0.00 0.00 0.00 132.06 +0.08 18 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 127.45 +0.04 19 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.95 +0.08 20 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 118.27 -0.11 20 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 113.90 +0.37 21 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 109.52 +0.38 21 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 105.18 +0.37 21 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 96.68 +0.32 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 88.41 -0.24 22 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 80.58 -0.43 22 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 75.73 -0.64 25 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 66.91 -0.71 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 60.56 -0.94 23 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 54.76 -0.98 23 0 131 0
29JUN27 380.00 C 44.60 46.43 44.13 49.28 -1.16 24 60 297 +9
29JUN27 390.00 C 0.00 0.00 0.00 44.22 -1.20 24 0 207 0
29JUN27 400.00 C 36.30 36.30 36.30 39.57 -1.32 24 30 217 -2
29JUN27 410.00 C 31.36 31.36 31.36 35.26 -1.99 24 30 176 0
29JUN27 420.00 C 29.08 29.08 29.08 31.59 -1.19 24 20 1,817 +20
29JUN27 430.00 C 0.00 0.00 0.00 28.24 -1.01 24 0 390 0
29JUN27 440.00 C 21.80 21.80 21.10 25.20 -0.79 25 104 670 +104
29JUN27 450.00 C 19.98 20.20 19.98 22.54 -0.61 25 51 390 +50
29JUN27 460.00 C 0.00 0.00 0.00 19.98 -0.40 25 0 154 0
29JUN27 470.00 C 0.00 0.00 0.00 17.94 -0.21 25 0 82 0
29JUN27 480.00 C 0.00 0.00 0.00 15.90 -0.02 25 0 122 0
29JUN27 490.00 C 0.00 0.00 0.00 14.21 +0.13 25 0 65 0
29JUN27 500.00 C 0.00 0.00 0.00 12.69 +0.30 26 0 103 0
29JUN27 510.00 C 0.00 0.00 0.00 11.19 +0.41 26 0 8 0
29JUN27 520.00 C 0.00 0.00 0.00 10.08 +0.54 26 0 81 0
29JUN27 530.00 C 0.00 0.00 0.00 9.00 +0.70 26 0 317 0
TOTAL CALL 5,633 226,962 +1,181
24JUL26 280.00 P 0.01 0.01 0.01 0.01 0.00 156 280 280 +280
24JUL26 285.00 P 0.01 0.01 0.01 0.01 0.00 149 65 65 +65
24JUL26 290.00 P 0.01 0.01 0.01 0.01 0.00 142 20 20 +20
24JUL26 295.00 P 0.01 0.01 0.01 0.01 0.00 135 1 1 +1
24JUL26 300.00 P 0.01 0.01 0.01 0.01 0.00 128 1 1 +1
24JUL26 310.00 P 0.01 0.01 0.01 0.01 0.00 115 1 11 +1
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 101 0 64 0
24JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 88 0 198 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
24JUL26 350.00 P 0.00 0.00 0.00 0.02 0.00 67 0 28 0
24JUL26 360.00 P 0.00 0.00 0.00 0.04 0.00 59 0 46 0
24JUL26 370.00 P 0.00 0.00 0.00 0.08 -0.03 50 0 215 0
24JUL26 380.00 P 0.32 0.32 0.24 0.21 -0.11 41 25 920 -25
24JUL26 390.00 P 1.50 1.50 0.51 0.69 -0.38 33 1,019 1,090 -98
24JUL26 400.00 P 7.20 7.20 3.02 2.82 -0.99 26 96 446 -45
24JUL26 410.00 P 12.23 12.42 10.20 10.33 -1.17 33 150 123 -82
24JUL26 420.00 P 0.00 0.00 0.00 20.06 -0.48 49 0 0 -30
24JUL26 430.00 P 0.00 0.00 0.00 29.40 -1.01 0 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 39.40 -1.00 0 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 49.40 -1.00 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 59.40 -1.00 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 69.40 -1.00 0 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 79.40 -1.00 0 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 89.40 -1.00 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 99.40 -1.00 0 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 109.40 -1.00 0 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 119.40 -1.10 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 82 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 74 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 71 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 67 0 222 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 64 0 899 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 514 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 50 0 761 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,324 0
30JUL26 340.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 1,408 0
30JUL26 350.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 2,700 0
30JUL26 360.00 P 0.22 0.25 0.22 0.11 -0.06 33 61 2,266 -61
30JUL26 370.00 P 0.41 0.42 0.38 0.32 -0.09 31 65 3,585 -19
30JUL26 380.00 P 1.15 1.20 0.77 0.84 -0.20 28 171 3,617 -1
30JUL26 390.00 P 2.93 3.35 2.02 2.22 -0.28 26 3,249 7,371 +664
30JUL26 400.00 P 6.15 7.73 5.46 5.57 -0.33 25 92 6,289 +2
30JUL26 410.00 P 25.80 25.80 12.10 11.86 -0.86 26 65 2,987 +55
30JUL26 420.00 P 21.60 21.60 21.60 20.69 -0.42 30 50 1,141 0
30JUL26 430.00 P 0.00 0.00 0.00 29.52 -1.05 26 0 419 0
30JUL26 440.00 P 0.00 0.00 0.00 40.16 -0.89 44 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 50.16 -0.89 51 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 59.40 -1.00 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 69.40 -1.00 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 79.47 -0.93 56 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 89.47 -0.93 61 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 99.49 -0.91 68 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 109.40 -1.00 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 119.40 -1.10 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 130.51 +0.11 110 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 140.48 +0.08 115 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 150.48 +0.08 121 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 160.48 +0.08 126 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 170.48 +0.08 132 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 180.47 +0.07 137 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 190.45 +0.05 141 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 200.50 +0.10 147 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 210.45 +0.05 151 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 219.40 -1.00 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 229.40 -1.00 0 0 0 0
31JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
31JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
31JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
31JUL26 340.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
31JUL26 350.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 5 0
31JUL26 360.00 P 0.00 0.00 0.00 0.11 -0.09 32 0 88 0
31JUL26 370.00 P 0.62 0.62 0.37 0.33 -0.17 29 61 66 +36
31JUL26 380.00 P 1.25 1.45 1.00 0.89 -0.35 27 50 117 +32
31JUL26 390.00 P 3.60 3.72 2.50 2.32 -0.58 25 150 123 +48
31JUL26 400.00 P 6.10 6.10 5.90 5.73 -0.80 24 188 184 +94
31JUL26 410.00 P 13.64 13.97 12.74 12.20 -1.10 26 181 211 +151
31JUL26 420.00 P 0.00 0.00 0.00 20.73 -0.52 29 0 30 0
31JUL26 430.00 P 0.00 0.00 0.00 29.62 -0.98 27 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 40.16 -0.89 41 0 0 0
31JUL26 450.00 P 0.00 0.00 0.00 50.16 -0.89 49 0 0 0
31JUL26 460.00 P 0.00 0.00 0.00 59.40 -1.00 0 0 0 0
31JUL26 470.00 P 0.00 0.00 0.00 69.40 -1.00 0 0 0 0
31JUL26 480.00 P 0.00 0.00 0.00 79.80 -0.60 63 0 0 0
31JUL26 490.00 P 0.00 0.00 0.00 89.83 -0.57 69 0 0 0
31JUL26 500.00 P 0.00 0.00 0.00 99.80 -0.60 74 0 0 0
31JUL26 510.00 P 0.00 0.00 0.00 109.80 -0.60 80 0 0 0
31JUL26 520.00 P 0.00 0.00 0.00 119.80 -0.70 85 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 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 32 0 559 0
28AUG26 310.00 P 0.29 0.29 0.29 0.04 0.00 30 1 1,465 0
28AUG26 320.00 P 0.00 0.00 0.00 0.09 0.00 29 0 588 0
28AUG26 330.00 P 0.53 0.60 0.53 0.20 0.00 29 5 1,128 +1
28AUG26 340.00 P 0.00 0.00 0.00 0.41 0.00 28 0 1,884 0
28AUG26 350.00 P 1.14 1.14 1.13 0.82 -0.02 27 25 8,933 -5
28AUG26 360.00 P 1.86 1.86 1.74 1.54 -0.04 26 13 5,105 0
28AUG26 370.00 P 3.20 3.25 2.77 2.75 0.00 26 238 2,848 +133
28AUG26 380.00 P 5.18 5.40 4.50 4.56 -0.09 25 157 4,163 +4
28AUG26 390.00 P 8.63 8.70 7.35 7.32 -0.27 24 73 4,243 -34
28AUG26 400.00 P 12.30 13.43 11.50 11.55 -0.32 24 49 3,059 +14
28AUG26 410.00 P 20.00 20.05 17.07 17.70 -0.30 25 899 2,151 +167
28AUG26 420.00 P 25.70 25.70 25.00 24.91 +0.67 26 57 4,176 +18
28AUG26 430.00 P 32.80 32.80 32.80 32.21 -0.76 25 5 1,074 -5
28AUG26 440.00 P 0.00 0.00 0.00 40.91 -0.82 26 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 50.16 -0.89 26 0 124 0
28AUG26 460.00 P 0.00 0.00 0.00 59.66 -0.95 27 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 69.45 -0.98 27 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 79.80 -0.60 34 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 89.83 -0.57 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 99.80 -0.60 40 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 109.80 -0.60 43 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 119.80 -0.70 46 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 130.51 +0.11 55 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 140.48 +0.08 58 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 150.48 +0.08 60 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 160.48 +0.08 63 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 170.48 +0.08 65 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 180.47 +0.07 68 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 190.45 +0.05 70 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 200.50 +0.10 73 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 210.45 +0.05 75 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 219.79 -0.61 70 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 229.76 -0.64 72 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 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 44 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 41 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 38 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 35 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 31 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 27 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 0.04 +0.01 28 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 315 0
29SEP26 295.00 P 0.71 0.71 0.65 0.08 +0.02 27 43 346 +43
29SEP26 300.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 840 0
29SEP26 310.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 1,122 0
29SEP26 320.00 P 1.20 1.20 1.20 0.47 +0.03 26 4 4,531 -4
29SEP26 330.00 P 1.69 1.69 1.69 0.88 +0.02 25 5 4,848 0
29SEP26 340.00 P 0.00 0.00 0.00 1.58 -0.01 25 0 2,773 0
29SEP26 350.00 P 0.00 0.00 0.00 2.66 -0.06 25 0 4,884 0
29SEP26 360.00 P 5.32 5.32 4.48 4.26 -0.13 25 531 4,208 +466
29SEP26 370.00 P 7.63 7.63 6.68 6.48 -0.27 24 74 6,329 -39
29SEP26 380.00 P 10.88 10.88 10.88 9.51 -0.31 24 2 4,293 0
29SEP26 390.00 P 14.92 15.09 14.00 13.44 -0.45 24 26 5,111 +3
29SEP26 400.00 P 20.93 20.93 18.85 18.61 -0.59 24 38 4,849 +8
29SEP26 410.00 P 28.37 28.54 25.70 25.04 -0.31 24 191 3,988 -99
29SEP26 420.00 P 0.00 0.00 0.00 32.22 +0.02 25 0 3,796 0
29SEP26 430.00 P 43.30 43.30 43.30 39.22 -0.81 24 20 874 +20
29SEP26 440.00 P 49.13 49.13 49.13 47.61 -0.81 24 30 1,836 +30
29SEP26 450.00 P 0.00 0.00 0.00 56.45 -0.82 25 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 65.63 -0.82 25 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 76.66 -0.12 31 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 87.20 +0.84 35 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 96.14 +0.05 35 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 106.24 +0.37 38 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 115.52 -0.26 37 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 125.12 -0.58 37 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 135.31 -0.33 41 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 144.97 -0.63 41 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 154.93 -0.62 43 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 165.17 -0.34 46 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 174.86 -0.58 47 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 184.99 -0.43 49 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 195.06 -0.32 52 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 205.15 -0.19 54 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 214.97 -0.33 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 224.62 -0.63 54 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 235.02 -0.19 59 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 42 0
29OCT26 275.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 17 0
29OCT26 290.00 P 0.85 0.88 0.84 0.14 -0.02 25 10 35 +10
29OCT26 295.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.28 -0.04 25 0 177 0
29OCT26 310.00 P 0.00 0.00 0.00 0.52 -0.08 25 0 322 0
29OCT26 320.00 P 0.00 0.00 0.00 0.93 -0.14 25 10 285 0
29OCT26 330.00 P 0.00 0.00 0.00 1.61 -0.18 25 0 391 0
29OCT26 340.00 P 3.74 3.74 3.35 2.64 -0.22 24 90 441 +90
29OCT26 350.00 P 4.76 4.76 4.76 4.12 -0.26 24 4 490 +4
29OCT26 360.00 P 6.35 6.35 6.35 6.16 -0.29 24 7 405 +7
29OCT26 370.00 P 9.60 9.60 8.74 8.74 -0.41 24 30 1,362 +20
29OCT26 380.00 P 13.47 13.47 12.23 12.20 -0.16 24 47 690 +12
29OCT26 390.00 P 18.05 18.20 17.14 16.36 -0.30 24 70 373 +7
29OCT26 400.00 P 22.60 22.60 22.60 21.52 -0.03 24 2 137 0
29OCT26 410.00 P 0.00 0.00 0.00 27.36 -0.49 24 0 30 0
29OCT26 420.00 P 0.00 0.00 0.00 34.33 0.00 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 41.10 -0.73 23 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 49.08 -0.81 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 57.54 -0.87 24 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 66.39 -0.91 24 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 77.03 -0.38 28 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 87.20 +0.36 31 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 96.14 -0.66 30 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 106.24 +0.14 33 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 115.94 -0.10 34 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 125.83 +0.05 35 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 0.01 -0.01 27 0 120 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 -0.04 25 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 -0.05 24 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.02 -0.07 24 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.03 -0.09 24 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.05 -0.11 24 0 85 0
30DEC26 260.00 P 0.00 0.00 0.00 0.08 -0.14 25 0 159 0
30DEC26 265.00 P 0.00 0.00 0.00 0.11 -0.18 24 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.15 -0.23 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.21 -0.26 24 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.30 -0.32 24 0 250 0
30DEC26 285.00 P 0.00 0.00 0.00 0.40 -0.38 24 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 0.55 -0.41 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.72 -0.49 24 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 0.94 -0.58 24 0 5,716 0
30DEC26 310.00 P 0.00 0.00 0.00 1.55 -0.70 24 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 2.43 -0.80 24 0 1,920 0
30DEC26 330.00 P 4.94 4.94 4.94 3.67 -0.85 24 10 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 5.33 -0.92 24 0 2,070 0
30DEC26 350.00 P 0.00 0.00 0.00 7.47 -0.45 24 0 1,740 0
30DEC26 360.00 P 11.60 11.60 11.60 10.14 -0.53 24 3 1,960 -3
30DEC26 370.00 P 14.30 14.30 14.30 13.39 -0.09 25 2 1,780 +2
30DEC26 380.00 P 18.67 18.67 17.79 17.05 -0.24 24 2 5,629 +1
30DEC26 390.00 P 23.00 23.12 21.50 21.05 -0.75 24 48 3,823 +5
30DEC26 400.00 P 26.40 26.40 26.40 26.40 -0.29 24 13 2,190 +13
30DEC26 410.00 P 0.00 0.00 0.00 32.42 -0.49 24 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 38.80 -1.93 24 0 3,462 0
30DEC26 430.00 P 0.00 0.00 0.00 45.47 -1.45 24 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 52.92 -1.72 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 60.76 -1.99 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 69.13 -2.12 24 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 78.70 -0.97 26 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 88.20 -0.10 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 96.99 -0.53 27 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 108.40 +0.62 31 0 562 0
30DEC26 510.00 P 0.00 0.00 0.00 115.94 -0.57 28 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 125.83 -0.38 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 135.44 -0.53 30 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 145.31 -0.51 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 155.19 -0.49 32 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 165.17 -0.45 34 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 175.26 -0.31 35 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 185.20 -0.30 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 195.14 -0.30 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 205.15 -0.24 39 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 215.04 -0.30 40 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 225.00 -0.29 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 235.02 -0.22 43 0 0 0
30MAR27 200.00 P 0.67 0.67 0.67 0.01 0.00 26 3 190 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 0.00 24 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.02 0.00 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.07 0.00 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.11 0.00 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.15 0.00 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.27 0.00 25 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.35 0.00 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.46 +0.01 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.77 +0.03 25 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 1.00 +0.04 25 0 26 0
30MAR27 280.00 P 3.29 3.29 3.29 1.23 +0.05 25 4 179 -4
30MAR27 285.00 P 0.00 0.00 0.00 1.50 +0.02 25 0 135 0
30MAR27 290.00 P 0.00 0.00 0.00 1.89 +0.07 25 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 2.28 +0.01 25 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 2.78 +0.01 25 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 3.94 +0.01 25 0 364 0
30MAR27 320.00 P 0.00 0.00 0.00 5.39 0.00 25 0 670 0
30MAR27 330.00 P 0.00 0.00 0.00 7.30 +0.01 25 0 4,363 0
30MAR27 340.00 P 0.00 0.00 0.00 9.63 -0.01 25 0 922 0
30MAR27 350.00 P 14.25 14.25 13.69 12.33 -0.05 25 93 989 +1
30MAR27 360.00 P 17.96 17.96 17.96 15.54 -0.05 25 10 1,152 0
30MAR27 370.00 P 0.00 0.00 0.00 19.34 -0.09 25 0 1,362 0
30MAR27 380.00 P 25.76 26.20 25.76 23.51 -0.15 25 28 1,162 +28
30MAR27 390.00 P 30.81 30.93 30.81 28.31 -0.15 26 60 919 +60
30MAR27 400.00 P 34.46 34.46 34.46 33.61 +1.74 26 1 3,539 0
30MAR27 410.00 P 0.00 0.00 0.00 39.30 -0.24 26 0 3,343 0
30MAR27 420.00 P 0.00 0.00 0.00 45.71 -0.45 26 0 2,208 0
30MAR27 430.00 P 0.00 0.00 0.00 52.37 -0.66 26 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 57.93 -0.78 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 65.27 -0.94 25 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 73.08 -3.28 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 83.58 -1.17 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 92.28 -0.86 28 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 100.96 -0.98 28 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 109.95 -0.56 29 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 118.95 -0.46 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 127.84 -0.66 29 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 136.99 -0.66 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 146.30 -0.97 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 155.84 -0.61 30 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 165.61 -0.49 30 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 175.32 -0.56 31 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 185.20 -0.50 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 195.20 -0.35 33 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 205.15 -0.28 34 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 215.04 -0.32 35 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 225.02 -0.30 36 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 235.02 -0.26 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.60 -0.48 25 0 55 0
29JUN27 275.00 P 0.00 0.00 0.00 1.94 -0.50 25 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 2.29 -0.57 25 0 198 0
29JUN27 285.00 P 0.00 0.00 0.00 2.77 -0.68 25 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 3.27 -0.73 25 0 207 0
29JUN27 295.00 P 0.00 0.00 0.00 3.80 -0.91 25 0 26 0
29JUN27 300.00 P 7.25 7.25 7.25 4.50 -0.92 25 50 477 +50
29JUN27 310.00 P 8.45 8.45 8.45 5.96 -1.17 25 5 334 0
29JUN27 320.00 P 0.00 0.00 0.00 7.85 -1.22 25 0 998 0
29JUN27 330.00 P 0.00 0.00 0.00 10.10 -1.47 25 0 382 0
29JUN27 340.00 P 15.89 15.89 15.89 12.62 -1.70 25 30 414 +30
29JUN27 350.00 P 18.58 18.58 18.58 15.77 -1.78 25 10 564 -6
29JUN27 360.00 P 20.91 20.95 20.91 19.17 -2.02 25 6 760 0
29JUN27 370.00 P 0.00 0.00 0.00 23.14 -1.83 25 0 169 0
29JUN27 380.00 P 0.00 0.00 0.00 27.51 -1.79 25 0 245 0
29JUN27 390.00 P 35.70 35.70 35.70 32.32 -1.42 25 10 94 -10
29JUN27 400.00 P 40.90 41.28 39.60 37.63 -1.45 25 122 110 -64
29JUN27 410.00 P 46.71 46.71 46.71 43.31 -1.58 25 30 115 +30
29JUN27 420.00 P 53.32 53.32 51.00 49.72 -1.98 26 40 258 +20
29JUN27 430.00 P 0.00 0.00 0.00 56.48 -2.05 26 0 80 0
29JUN27 440.00 P 66.00 66.00 66.00 61.79 -3.68 25 10 101 -10
29JUN27 450.00 P 0.00 0.00 0.00 71.19 -1.62 27 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 78.96 -1.40 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 87.20 -1.22 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 95.56 -0.97 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 104.18 -0.68 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 112.69 -0.69 29 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 121.49 -0.58 29 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 130.10 -0.78 29 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 139.08 -0.73 29 0 55 0
TOTAL PUT 9,387 226,318 +2,103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HGN - HENGAN INT'L CLOSING PRICE HK$ 23.620
30JUL26 16.50 C 0.00 0.00 0.00 7.13 -0.46 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.63 -0.46 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.13 -0.46 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.63 -0.45 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.13 -0.45 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.63 -0.45 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.13 -0.45 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.63 -0.50 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.63 -0.43 0 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.66 -0.40 30 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.80 -0.33 29 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.26 -0.17 29 0 222 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.06 29 0 88 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 94 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.13 -0.57 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.63 -0.58 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.13 -0.58 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.64 -0.58 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.14 -0.58 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.65 -0.58 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.19 -0.55 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.70 -0.43 27 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.76 -0.40 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.90 -0.37 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.20 -0.31 27 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.68 -0.26 27 0 88 0
28AUG26 25.00 C 0.00 0.00 0.00 0.35 -0.17 27 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 0.16 -0.10 27 0 50 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 -0.05 27 0 66 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.16 -0.57 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.66 -0.58 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.17 -0.58 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.67 -0.58 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.19 -0.57 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.70 -0.57 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.21 -0.56 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.73 -0.41 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.81 -0.40 26 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 2.01 -0.34 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.35 -0.32 27 0 42 0
29SEP26 24.00 C 0.82 0.82 0.81 0.81 -0.27 26 16 181 0
29SEP26 25.00 C 0.00 0.00 0.00 0.47 -0.18 27 0 60 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.12 26 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.07 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.04 26 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.16 -0.59 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.66 -0.58 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.17 -0.58 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.68 -0.57 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.19 -0.57 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.71 -0.56 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.21 -0.56 24 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.74 -0.41 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.83 -0.39 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.09 -0.29 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.42 -0.31 26 0 25 0
29OCT26 24.00 C 1.01 1.01 1.01 0.89 -0.27 25 10 113 0
29OCT26 25.00 C 0.64 0.64 0.64 0.57 -0.18 26 13 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.32 -0.14 25 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.20 -0.08 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.16 -0.59 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.67 -0.57 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.18 -0.57 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.70 -0.57 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 -0.56 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.75 -0.53 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.24 -0.54 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.78 -0.39 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.94 -0.35 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.22 -0.30 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.64 -0.24 25 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 -0.24 25 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.83 -0.18 25 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.15 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 -0.10 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.18 -0.57 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.70 -0.56 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.22 -0.56 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.76 -0.54 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.31 -0.50 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.87 -0.46 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.35 -0.51 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.95 -0.34 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.21 -0.31 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.59 -0.26 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.07 -0.21 25 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 1.62 -0.19 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.24 -0.20 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.95 -0.16 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.73 -0.11 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.11 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 -0.08 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.05 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.21 -0.56 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.74 -0.56 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.29 -0.55 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.85 -0.51 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.42 -0.49 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.01 -0.46 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.64 -0.43 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.27 -0.30 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.57 -0.35 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.94 -0.32 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.40 -0.27 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.96 -0.23 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.61 -0.20 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.31 -0.16 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 -0.14 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.84 -0.12 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.67 -0.10 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.53 -0.08 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 -0.07 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
TOTAL CALL 39 5,232 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 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 59 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,504 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 264 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 +0.09 29 8 97 +8
30JUL26 24.00 P 0.14 0.14 0.14 0.63 +0.23 29 1 734 0
30JUL26 25.00 P 0.00 0.00 0.00 1.42 +0.37 29 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.38 +0.41 0 0 33 -14
30JUL26 27.00 P 0.00 0.00 0.00 3.38 +0.42 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.38 +0.42 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.48 +0.52 93 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.48 +0.52 105 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.48 +0.52 116 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.48 +0.52 126 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.48 +0.52 136 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.48 +0.52 145 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.48 +0.52 154 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.48 +0.52 163 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.48 +0.52 171 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 0.00 27 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 64 0
28AUG26 22.00 P 0.24 0.26 0.24 0.22 +0.05 27 60 150 +40
28AUG26 23.00 P 0.00 0.00 0.00 0.53 +0.12 27 0 86 0
28AUG26 24.00 P 1.00 1.00 1.00 1.01 +0.22 27 5 157 0
28AUG26 25.00 P 0.00 0.00 0.00 1.66 +0.27 27 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.48 +0.33 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.40 +0.38 27 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.47 +0.50 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.48 +0.52 46 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.48 +0.52 52 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.48 +0.52 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.48 +0.52 62 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.48 +0.52 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.48 +0.52 72 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.48 +0.52 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.48 +0.52 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.48 +0.52 84 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 26 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 +0.03 27 8 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.07 27 0 27 0
29SEP26 22.00 P 0.60 0.67 0.60 0.66 +0.14 27 45 120 0
29SEP26 23.00 P 0.00 0.00 0.00 1.09 +0.19 26 0 36 0
29SEP26 24.00 P 0.00 0.00 0.00 1.70 +0.27 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.44 +0.36 27 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 +0.40 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.17 +0.37 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.13 +0.41 28 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.11 +0.58 30 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.08 +0.58 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.07 +0.59 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.06 +0.59 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.05 +0.58 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 +0.58 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.03 +0.57 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.03 +0.58 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.02 +0.58 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.01 +0.57 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.01 +0.58 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 +0.03 25 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 +0.04 25 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.45 +0.08 26 0 15 0
29OCT26 22.00 P 0.77 0.79 0.77 0.79 +0.14 26 65 80 +65
29OCT26 23.00 P 0.00 0.00 0.00 1.22 +0.19 25 0 16 0
29OCT26 24.00 P 0.00 0.00 0.00 1.82 +0.27 25 0 34 0
29OCT26 25.00 P 0.00 0.00 0.00 2.54 +0.35 25 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.34 +0.40 25 0 6 0
29OCT26 27.00 P 0.00 0.00 0.00 4.22 +0.36 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.15 +0.39 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.11 +0.55 26 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.09 +0.57 27 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.07 +0.57 27 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.06 +0.57 28 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.05 +0.58 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 +0.04 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.05 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 +0.07 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 +0.08 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.68 +0.13 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.01 +0.14 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.45 +0.20 24 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.08 +0.31 25 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 2.75 +0.29 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.51 +0.32 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.34 +0.35 25 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.19 +0.43 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.13 +0.54 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.09 +0.55 23 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.07 +0.57 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.06 +0.57 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.05 +0.58 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.04 +0.58 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.03 +0.57 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.03 +0.58 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.02 +0.58 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.02 +0.58 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.01 +0.58 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 +0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.18 +0.04 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 +0.06 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 +0.06 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.41 +0.08 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 +0.10 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.65 +0.11 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.95 +0.13 25 0 0 0
30MAR27 22.00 P 1.32 1.32 1.32 1.30 +0.16 25 1 8 -1
30MAR27 23.00 P 0.00 0.00 0.00 1.77 +0.21 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.39 +0.32 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.04 +0.29 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 +0.32 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.54 +0.34 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.27 +0.41 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.17 +0.47 22 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.11 +0.52 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.08 +0.54 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.06 +0.57 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.05 +0.57 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.04 +0.58 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.03 +0.57 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.03 +0.58 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.02 +0.58 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.02 +0.58 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.01 +0.58 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 +0.04 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.59 +0.07 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 +0.08 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.87 +0.10 26 0 0 0
29JUN27 21.00 P 1.35 1.35 1.35 1.21 +0.12 26 1 5 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.64 +0.15 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.14 +0.18 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.71 +0.20 26 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 3.36 +0.23 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.08 +0.27 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.86 +0.33 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.68 +0.40 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.53 +0.46 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.40 +0.49 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.29 +0.50 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.21 +0.52 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.14 +0.53 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.08 +0.54 27 0 0 0
TOTAL PUT 194 7,557 +99
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$ 158.900
24JUL26 122.50 C 0.00 0.00 0.00 36.42 +2.39 88 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 33.92 +2.39 0 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 31.42 +2.39 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 28.92 +2.39 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 26.42 +2.39 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 23.92 +2.39 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 21.42 +2.38 0 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 18.92 +2.38 0 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 16.43 +2.38 54 0 0 0
24JUL26 145.00 C 13.33 13.33 13.33 13.93 +2.36 46 7 0 -7
24JUL26 147.50 C 0.00 0.00 0.00 11.44 +2.33 43 0 0 0
24JUL26 150.00 C 8.31 8.31 8.31 8.97 +2.36 40 40 40 +26
24JUL26 152.50 C 0.00 0.00 0.00 6.52 +2.14 34 0 1 0
24JUL26 155.00 C 3.14 3.14 3.05 4.18 +1.75 31 15 102 -12
24JUL26 157.50 C 1.48 1.70 1.34 2.03 +1.01 25 77 131 -13
24JUL26 160.00 C 0.56 0.56 0.43 0.59 +0.18 22 99 322 +52
24JUL26 162.50 C 0.08 0.15 0.08 0.21 +0.06 26 36 109 +16
24JUL26 165.00 C 0.05 0.05 0.05 0.08 +0.03 31 15 259 0
24JUL26 167.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 15 0
24JUL26 170.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 120 0
24JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 88.95 +2.40 171 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 86.45 +2.40 159 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 83.95 +2.40 143 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 81.45 +2.39 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 78.95 +2.39 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 76.45 +2.39 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 73.96 +2.40 133 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 71.46 +2.40 123 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 68.96 +2.39 111 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 66.46 +2.39 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 63.96 +2.39 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 61.46 +2.39 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 58.97 +2.40 100 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 56.47 +2.39 92 0 461 0
30JUL26 105.00 C 0.00 0.00 0.00 53.97 +2.39 83 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 51.47 +2.39 63 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 48.97 +2.39 0 0 744 0
30JUL26 112.50 C 0.00 0.00 0.00 46.47 +2.39 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 43.97 +2.39 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 41.48 +2.39 65 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 38.98 +2.39 58 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 36.48 +2.39 47 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 33.98 +2.39 0 0 124 0
30JUL26 127.50 C 0.00 0.00 0.00 31.48 +2.38 0 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 28.98 +2.38 0 0 321 0
30JUL26 132.50 C 0.00 0.00 0.00 26.49 +2.38 41 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 23.99 +2.38 35 0 271 0
30JUL26 137.50 C 20.20 20.20 20.20 22.13 +3.00 72 1 597 0
30JUL26 140.00 C 0.00 0.00 0.00 18.99 +2.34 0 0 718 0
30JUL26 142.50 C 15.40 16.00 15.40 16.50 +1.97 27 12 908 -5
30JUL26 145.00 C 0.00 0.00 0.00 14.01 +2.42 25 0 1,575 0
30JUL26 147.50 C 0.00 0.00 0.00 11.54 +1.84 24 0 1,748 0
30JUL26 150.00 C 8.40 8.40 8.40 9.12 +1.95 24 5 1,497 -5
30JUL26 152.50 C 6.35 6.35 6.35 6.83 +1.90 24 4 1,149 -4
30JUL26 155.00 C 0.00 0.00 0.00 4.63 +1.46 21 0 1,809 0
30JUL26 157.50 C 2.30 2.61 2.25 2.95 +1.18 22 143 2,786 -2
30JUL26 160.00 C 1.20 1.46 1.20 1.70 +0.73 22 402 2,515 +10
30JUL26 162.50 C 0.62 0.71 0.60 0.89 +0.40 23 125 2,960 -25
30JUL26 165.00 C 0.27 0.33 0.25 0.43 +0.19 23 97 1,892 -15
30JUL26 167.50 C 0.15 0.15 0.11 0.18 +0.07 23 11 1,832 -1
30JUL26 170.00 C 0.07 0.07 0.07 0.08 +0.03 24 14 915 0
30JUL26 172.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 562 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 25 0 788 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 31 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 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 60 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 522 0
31JUL26 127.50 C 0.00 0.00 0.00 31.49 +2.39 0 0 0 0
31JUL26 130.00 C 0.00 0.00 0.00 29.00 +2.39 43 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 26.50 +2.39 38 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 24.01 +2.40 39 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 22.13 +3.00 68 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 19.03 +2.38 34 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 16.55 +2.02 32 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 14.10 +2.35 31 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 11.68 +1.98 30 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 9.32 +2.14 28 0 1 0
31JUL26 152.50 C 0.00 0.00 0.00 7.07 +1.91 26 0 0 0
31JUL26 155.00 C 0.00 0.00 0.00 4.84 +1.50 23 0 2 0
31JUL26 157.50 C 2.55 2.55 2.55 3.09 +1.07 22 5 56 +5
31JUL26 160.00 C 1.41 1.66 1.41 1.71 +0.57 21 14 17 +14
31JUL26 162.50 C 0.73 0.85 0.73 0.93 +0.35 22 46 54 +11
31JUL26 165.00 C 0.35 0.36 0.34 0.48 +0.19 23 38 57 +8
31JUL26 167.50 C 0.00 0.00 0.00 0.23 +0.11 23 0 0 0
31JUL26 170.00 C 0.00 0.00 0.00 0.11 +0.06 24 0 0 0
31JUL26 172.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 0 0
31JUL26 175.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
31JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
31JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
31JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
31JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 89.03 +1.13 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 86.54 +1.13 86 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 84.04 +1.09 67 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 81.54 +2.39 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 79.05 +1.56 67 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 76.55 +2.39 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 74.06 +2.39 64 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 71.56 +2.39 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 69.07 +2.39 60 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 66.57 +2.39 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 64.08 +2.40 55 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 61.58 +2.39 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 59.09 +2.40 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 56.59 +2.39 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 54.10 +2.40 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 51.60 +2.39 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 49.11 +2.40 42 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 46.61 +2.53 33 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 44.11 +2.53 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 41.62 +2.53 31 0 0 0
28AUG26 120.00 C 37.70 37.70 37.70 39.12 +2.38 0 30 1,237 -30
28AUG26 122.50 C 0.00 0.00 0.00 36.63 +2.36 28 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 34.14 +2.33 29 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 31.65 +2.34 29 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 29.17 +2.31 28 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 26.71 +2.28 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 24.26 +2.21 28 0 298 0
28AUG26 137.50 C 0.00 0.00 0.00 22.13 +2.42 34 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 19.17 +1.73 17 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 17.21 +1.95 28 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 15.02 +1.84 28 0 507 0
28AUG26 147.50 C 12.72 12.72 12.72 12.94 +1.46 28 5 2,796 0
28AUG26 150.00 C 10.63 10.63 10.63 10.66 +1.01 25 30 1,965 0
28AUG26 152.50 C 8.79 8.79 8.79 8.98 +1.39 26 10 570 -5
28AUG26 155.00 C 7.19 7.20 7.19 7.40 +1.20 26 37 1,122 +12
28AUG26 157.50 C 5.65 5.88 5.61 5.99 +0.94 26 26 682 -3
28AUG26 160.00 C 4.32 4.73 4.32 4.79 +0.92 26 48 718 +21
28AUG26 162.50 C 0.00 0.00 0.00 3.82 +0.74 27 2 1,202 0
28AUG26 165.00 C 2.82 2.90 2.75 3.01 +0.63 27 30 1,472 +4
28AUG26 167.50 C 2.15 2.24 2.15 2.33 +0.48 27 7 365 +7
28AUG26 170.00 C 1.55 1.70 1.55 1.79 +0.39 27 13 717 +9
28AUG26 172.50 C 1.16 1.30 1.16 1.37 +0.31 28 54 773 +54
28AUG26 175.00 C 0.00 0.00 0.00 1.04 +0.26 28 0 446 0
28AUG26 177.50 C 0.00 0.00 0.00 0.77 +0.21 28 0 212 0
28AUG26 180.00 C 0.00 0.00 0.00 0.57 +0.17 28 0 338 0
28AUG26 182.50 C 0.00 0.00 0.00 0.42 +0.13 28 0 62 0
28AUG26 185.00 C 0.00 0.00 0.00 0.32 +0.12 29 0 257 0
28AUG26 187.50 C 0.00 0.00 0.00 0.23 +0.09 29 0 336 0
28AUG26 190.00 C 0.00 0.00 0.00 0.17 +0.07 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.12 +0.05 29 0 220 0
28AUG26 195.00 C 0.00 0.00 0.00 0.09 +0.04 30 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.05 +0.03 30 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 300 0
29SEP26 70.00 C 0.00 0.00 0.00 89.03 +1.13 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.54 +1.13 70 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.04 +1.09 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.54 +2.39 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.05 +1.56 57 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.55 +2.39 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.06 +2.39 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.56 +2.39 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.07 +2.39 49 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 66.57 +2.39 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 64.08 +2.40 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 61.58 +2.39 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.09 +2.40 42 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 56.59 +2.39 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.10 +2.40 38 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 51.60 +2.39 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 49.11 +2.40 34 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 46.61 +2.39 30 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 44.12 +2.44 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 41.62 +1.55 27 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 39.14 +2.36 29 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 36.66 +2.23 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 34.20 +2.16 28 0 1,875 0
29SEP26 127.50 C 0.00 0.00 0.00 31.75 +2.26 28 0 396 0
29SEP26 130.00 C 28.27 28.27 28.27 29.17 +1.88 22 30 989 0
29SEP26 132.50 C 0.00 0.00 0.00 26.87 +1.88 26 0 685 0
29SEP26 135.00 C 0.00 0.00 0.00 24.66 +1.41 27 0 1,148 0
29SEP26 137.50 C 0.00 0.00 0.00 22.38 +2.01 27 0 1,058 0
29SEP26 140.00 C 0.00 0.00 0.00 20.19 +1.90 27 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 18.11 +1.82 27 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 15.94 +1.54 26 0 10,344 0
29SEP26 147.50 C 0.00 0.00 0.00 14.21 +1.62 26 0 923 0
29SEP26 150.00 C 0.00 0.00 0.00 12.46 +1.53 26 0 2,453 0
29SEP26 152.50 C 0.00 0.00 0.00 10.82 +1.49 26 0 412 0
29SEP26 155.00 C 0.00 0.00 0.00 9.07 +1.17 25 0 920 0
29SEP26 157.50 C 0.00 0.00 0.00 7.67 +0.97 25 0 764 0
29SEP26 160.00 C 6.20 6.42 6.20 6.48 +0.83 25 4 966 0
29SEP26 162.50 C 0.00 0.00 0.00 5.48 +0.79 25 0 969 0
29SEP26 165.00 C 4.27 4.42 4.24 4.60 +0.70 25 116 8,463 0
29SEP26 167.50 C 0.00 0.00 0.00 3.86 +0.67 26 0 901 0
29SEP26 170.00 C 2.78 3.02 2.78 3.20 +0.58 26 84 727 +4
29SEP26 172.50 C 2.39 2.53 2.39 2.65 +0.52 26 29 239 +20
29SEP26 175.00 C 2.02 2.02 2.02 2.18 +0.46 26 2 311 +2
29SEP26 177.50 C 0.00 0.00 0.00 1.78 +0.42 26 0 345 0
29SEP26 180.00 C 0.00 0.00 0.00 1.46 +0.35 26 0 215 0
29SEP26 182.50 C 0.00 0.00 0.00 1.17 +0.28 27 0 55 0
29SEP26 185.00 C 0.00 0.00 0.00 0.96 +0.26 27 0 46 0
29SEP26 187.50 C 0.00 0.00 0.00 0.77 +0.23 27 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.62 +0.19 27 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.49 +0.17 27 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.40 +0.15 27 0 237 0
29SEP26 197.50 C 0.00 0.00 0.00 0.32 +0.13 28 0 8 0
29SEP26 200.00 C 0.00 0.00 0.00 0.26 +0.11 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.16 +0.07 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 32 0
29OCT26 117.50 C 0.00 0.00 0.00 41.77 +1.70 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 39.36 +1.90 30 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 36.97 +1.86 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 34.20 +1.42 22 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 31.75 +1.27 21 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 30.03 +2.23 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.80 +2.17 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 25.63 +2.12 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.52 +2.07 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.46 +1.97 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 19.51 +1.94 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.59 +1.46 27 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 15.82 +1.75 27 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.10 +1.62 27 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 12.50 +1.55 27 0 123 0
29OCT26 155.00 C 0.00 0.00 0.00 10.79 +1.22 26 0 122 0
29OCT26 157.50 C 0.00 0.00 0.00 9.33 +0.97 25 0 130 0
29OCT26 160.00 C 0.00 0.00 0.00 8.12 +0.87 25 0 897 0
29OCT26 162.50 C 6.82 6.82 6.77 7.06 +0.82 25 60 297 +38
29OCT26 165.00 C 5.92 5.97 5.92 6.13 +0.76 25 48 96 +8
29OCT26 167.50 C 0.00 0.00 0.00 5.28 +0.69 25 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 4.57 +0.65 26 0 383 0
29OCT26 172.50 C 0.00 0.00 0.00 3.91 +0.59 26 0 120 0
29OCT26 175.00 C 0.00 0.00 0.00 3.36 +0.55 26 0 28 0
29OCT26 177.50 C 0.00 0.00 0.00 2.85 +0.50 26 0 19 0
29OCT26 180.00 C 0.00 0.00 0.00 2.43 +0.45 26 0 54 0
29OCT26 182.50 C 0.00 0.00 0.00 2.04 +0.36 26 0 190 0
29OCT26 185.00 C 0.00 0.00 0.00 1.74 +0.32 26 0 8 0
29OCT26 187.50 C 1.34 1.34 1.34 1.49 +0.32 27 4 4 +4
30DEC26 70.00 C 0.00 0.00 0.00 89.03 +1.13 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 86.54 +1.13 42 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 84.04 +1.09 36 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 81.56 +2.39 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.09 +1.60 0 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 76.63 +2.47 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.16 +2.38 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 71.70 +2.38 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.23 +2.55 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 66.77 +2.35 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 64.31 +2.63 28 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.86 +2.67 29 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 59.41 +2.72 29 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 56.96 +2.53 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 54.53 +2.31 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 52.10 +2.45 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 49.69 +2.51 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 47.29 +2.33 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 44.12 +1.32 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 41.99 +1.50 0 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 39.66 +1.47 18 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 37.96 +2.85 27 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 34.84 +1.14 18 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 32.91 +1.49 23 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 30.47 +0.94 22 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 29.23 +1.76 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 27.19 +1.72 27 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 25.19 +1.64 26 0 794 0
30DEC26 140.00 C 22.35 22.35 22.35 23.29 +1.80 26 4 774 0
30DEC26 142.50 C 0.00 0.00 0.00 21.42 +1.53 26 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.68 +1.56 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 17.47 +1.31 24 0 302 0
30DEC26 150.00 C 0.00 0.00 0.00 15.90 +0.89 24 0 1,876 0
30DEC26 152.50 C 0.00 0.00 0.00 14.83 +1.76 26 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 13.04 +1.31 24 0 221 0
30DEC26 157.50 C 0.00 0.00 0.00 11.70 +1.18 24 0 550 0
30DEC26 160.00 C 9.75 9.75 9.75 10.52 +1.11 24 1 2,352 -1
30DEC26 162.50 C 8.81 8.81 8.81 9.44 +1.05 25 3 927 -3
30DEC26 165.00 C 0.00 0.00 0.00 8.47 +0.97 25 0 289 0
30DEC26 167.50 C 7.22 7.22 7.22 7.58 +0.93 25 3 193 +3
30DEC26 170.00 C 6.20 6.30 6.20 6.74 +0.81 25 5 464 -4
30DEC26 172.50 C 0.00 0.00 0.00 6.02 +0.81 25 0 197 0
30DEC26 175.00 C 0.00 0.00 0.00 5.31 +0.67 25 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 4.73 +0.66 25 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 4.18 +0.60 25 0 90 0
30DEC26 182.50 C 0.00 0.00 0.00 3.67 +0.52 25 0 160 0
30DEC26 185.00 C 0.00 0.00 0.00 3.25 +0.52 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.83 +0.42 25 0 196 0
30DEC26 190.00 C 2.23 2.23 2.23 2.50 +0.41 25 1 210 +1
30DEC26 192.50 C 0.00 0.00 0.00 2.19 +0.38 25 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.89 +0.31 26 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.67 +0.28 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.45 +0.20 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 1.10 +0.20 26 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.86 +0.19 26 0 717 0
30MAR27 70.00 C 0.00 0.00 0.00 89.47 +1.57 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 87.02 +1.61 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 84.04 +1.09 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 82.13 +2.71 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 79.68 +2.19 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.24 +2.66 28 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.23 +2.05 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 71.70 +2.17 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 69.23 +1.84 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 66.77 +1.88 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 64.31 +1.65 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.86 +1.57 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 59.41 +1.47 0 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 56.98 +1.38 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.93 +1.67 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 52.60 +1.66 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 50.29 +1.66 16 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 47.70 +1.35 0 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 45.70 +1.74 22 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 43.16 +1.31 19 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 40.96 +1.32 21 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 38.77 +1.16 22 0 30 0
30MAR27 125.00 C 0.00 0.00 0.00 36.60 +1.27 22 0 1,303 0
30MAR27 127.50 C 0.00 0.00 0.00 34.62 +1.41 23 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 32.67 +1.52 24 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 30.78 +1.01 24 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 29.86 +1.95 27 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 28.00 +1.85 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 26.26 +1.81 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.56 +1.80 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 22.89 +1.66 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 21.37 +1.67 27 0 184 0
30MAR27 150.00 C 18.06 18.06 17.99 19.84 +1.58 26 50 735 +50
30MAR27 152.50 C 0.00 0.00 0.00 18.41 +2.00 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 16.56 +1.45 25 0 288 0
30MAR27 157.50 C 0.00 0.00 0.00 15.25 +1.30 25 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.10 +1.27 25 0 166 0
30MAR27 162.50 C 0.00 0.00 0.00 12.98 +1.18 25 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 11.91 +0.97 25 0 93 0
30MAR27 167.50 C 0.00 0.00 0.00 11.01 +0.92 25 0 95 0
30MAR27 170.00 C 8.50 8.65 8.50 10.13 +0.88 26 7 639 +7
30MAR27 172.50 C 0.00 0.00 0.00 9.24 +0.68 26 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 8.52 +0.64 26 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 7.81 +0.60 26 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 7.09 +0.45 26 0 112 0
30MAR27 182.50 C 0.00 0.00 0.00 6.51 +0.39 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.95 +0.34 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 5.39 +0.27 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.91 +0.18 26 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 4.49 +0.15 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.07 +0.11 26 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 3.65 +0.02 26 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 3.35 0.00 26 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 2.73 -0.06 26 0 62 0
30MAR27 210.00 C 1.78 1.78 1.78 2.24 -0.12 26 100 383 +100
29JUN27 105.00 C 0.00 0.00 0.00 55.22 +1.74 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 53.05 +1.85 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 50.90 +1.95 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 48.76 +2.04 17 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 46.69 +2.18 20 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 44.63 +2.28 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 42.57 +2.36 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 40.62 +2.51 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.67 +2.62 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 36.72 +2.68 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.90 +2.82 25 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.06 +2.09 25 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 31.25 +2.06 25 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 30.48 +2.92 27 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.74 +2.80 27 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 27.01 +2.60 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 25.44 +2.47 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 23.87 +2.34 26 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 22.29 +2.05 26 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 20.89 +2.47 26 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.91 +1.69 25 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 17.55 +1.39 25 0 65 0
29JUN27 160.00 C 0.00 0.00 0.00 16.34 +1.19 24 0 299 0
29JUN27 162.50 C 0.00 0.00 0.00 15.16 +1.11 24 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 14.19 +1.14 25 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 13.32 +1.18 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 12.53 +1.31 25 0 12 0
29JUN27 172.50 C 0.00 0.00 0.00 11.75 +1.41 25 0 109 0
29JUN27 175.00 C 0.00 0.00 0.00 10.97 +1.37 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 10.35 +1.49 26 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.74 +1.63 26 0 14 0
29JUN27 182.50 C 0.00 0.00 0.00 9.13 +1.64 26 0 7 0
29JUN27 185.00 C 0.00 0.00 0.00 8.52 +1.62 26 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 8.05 +1.73 26 0 3 0
TOTAL CALL 2,049 133,335 +351
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
24JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 189 0
24JUL26 145.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 163 0
24JUL26 147.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 474 0
24JUL26 150.00 P 0.10 0.10 0.10 0.04 -0.14 39 2 203 0
24JUL26 152.50 P 0.18 0.18 0.08 0.09 -0.33 34 143 459 +105
24JUL26 155.00 P 0.37 0.40 0.26 0.26 -0.69 31 98 216 -25
24JUL26 157.50 P 1.13 1.24 0.82 0.69 -1.38 27 75 468 -20
24JUL26 160.00 P 2.40 2.40 2.40 1.74 -2.27 23 2 40 0
24JUL26 162.50 P 0.00 0.00 0.00 3.79 -2.33 26 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 6.16 -2.37 30 0 1 0
24JUL26 167.50 P 0.00 0.00 0.00 8.62 -2.38 35 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 11.11 -2.39 40 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 13.60 -2.40 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 16.10 -2.40 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 18.60 -2.40 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 21.10 -2.40 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 23.60 -2.40 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 26.10 -2.40 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 29.46 -2.00 166 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 156 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 149 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 142 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 136 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 130 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 118 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 113 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 107 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 102 0 137 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 97 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,639 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 82 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 72 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 68 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 815 0
30JUL26 125.00 P 0.02 0.02 0.02 0.01 0.00 58 60 1,995 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,993 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,238 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2,580 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 2,807 0
30JUL26 137.50 P 0.06 0.06 0.06 0.01 -0.02 37 1 2,756 -1
30JUL26 140.00 P 0.06 0.08 0.06 0.01 -0.05 33 51 1,738 -1
30JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.09 28 0 3,173 0
30JUL26 145.00 P 0.12 0.13 0.11 0.02 -0.15 26 46 2,082 -42
30JUL26 147.50 P 0.20 0.20 0.15 0.04 -0.26 24 334 3,038 +20
30JUL26 150.00 P 0.37 0.37 0.24 0.13 -0.41 24 249 2,794 +77
30JUL26 152.50 P 0.67 0.67 0.46 0.35 -0.60 24 399 3,192 +68
30JUL26 155.00 P 1.10 1.10 0.90 0.80 -0.85 24 42 2,204 +2
30JUL26 157.50 P 2.15 2.15 1.74 1.60 -1.20 24 114 429 +33
30JUL26 160.00 P 3.61 3.61 3.23 2.83 -1.66 24 222 253 +134
30JUL26 162.50 P 5.30 5.42 5.22 4.56 -1.85 25 71 25 +25
30JUL26 165.00 P 0.00 0.00 0.00 6.46 -2.20 23 0 34 0
30JUL26 167.50 P 0.00 0.00 0.00 8.72 -2.33 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 11.12 -2.39 24 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 13.60 -2.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 16.10 -2.40 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 18.60 -2.40 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 21.10 -2.40 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 23.60 -2.40 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 26.10 -2.45 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 29.46 -2.00 84 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 32.03 -1.50 91 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 34.61 -1.84 97 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 37.18 -1.77 104 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 39.76 -1.69 110 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 42.33 -1.62 116 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 47.44 -1.51 128 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 52.44 -1.50 137 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 0.03 -0.03 35 0 10 0
31JUL26 142.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 5 0
31JUL26 145.00 P 0.15 0.15 0.15 0.10 -0.07 32 50 50 +50
31JUL26 147.50 P 0.30 0.30 0.30 0.17 -0.13 30 2 142 0
31JUL26 150.00 P 0.39 0.39 0.39 0.32 -0.25 28 6 85 0
31JUL26 152.50 P 0.71 0.71 0.60 0.57 -0.48 27 18 74 -9
31JUL26 155.00 P 1.32 1.32 1.07 1.01 -0.82 25 67 146 +23
31JUL26 157.50 P 2.29 2.31 1.87 1.73 -1.28 24 104 104 +104
31JUL26 160.00 P 0.00 0.00 0.00 2.83 -1.66 23 0 0 0
31JUL26 162.50 P 0.00 0.00 0.00 4.59 -1.91 24 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 6.50 -2.19 23 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 8.75 -2.30 23 0 0 0
31JUL26 170.00 P 0.00 0.00 0.00 11.15 -2.36 24 0 0 0
31JUL26 172.50 P 0.00 0.00 0.00 13.61 -2.39 25 0 0 0
31JUL26 175.00 P 0.00 0.00 0.00 16.10 -2.40 0 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 18.60 -2.40 0 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 21.10 -2.40 0 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 23.60 -2.40 0 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 26.10 -2.45 0 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 29.46 -2.00 79 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 60 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 341 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 35 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 852 0
28AUG26 120.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 1,333 0
28AUG26 122.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 950 0
28AUG26 125.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 1,877 0
28AUG26 127.50 P 0.31 0.31 0.31 0.05 -0.09 29 3 1,009 -3
28AUG26 130.00 P 0.40 0.40 0.38 0.08 -0.13 29 74 2,448 +70
28AUG26 132.50 P 0.47 0.47 0.46 0.14 -0.18 29 55 1,926 +53
28AUG26 135.00 P 0.58 0.59 0.58 0.23 -0.24 29 26 1,655 +10
28AUG26 137.50 P 0.74 0.74 0.72 0.36 -0.33 28 12 1,333 +11
28AUG26 140.00 P 0.96 0.96 0.89 0.56 -0.42 28 90 1,513 0
28AUG26 142.50 P 1.17 1.17 1.17 0.84 -0.52 28 53 2,238 +53
28AUG26 145.00 P 1.56 1.56 1.51 1.21 -0.64 28 23 1,903 +3
28AUG26 147.50 P 2.05 2.08 1.92 1.70 -0.72 28 34 1,177 +29
28AUG26 150.00 P 2.69 2.69 2.50 2.33 -0.77 28 53 624 +53
28AUG26 152.50 P 3.40 3.40 3.24 3.11 -0.88 28 8 742 +7
28AUG26 155.00 P 4.43 4.43 4.20 4.08 -1.00 28 37 270 +19
28AUG26 157.50 P 5.65 5.65 5.55 5.23 -1.08 28 5 202 +5
28AUG26 160.00 P 6.70 6.73 6.70 6.56 -1.25 28 10 199 +10
28AUG26 162.50 P 8.55 8.55 8.55 8.11 -1.27 28 14 14 +14
28AUG26 165.00 P 0.00 0.00 0.00 9.84 -1.27 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 11.41 -1.82 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 13.35 -1.94 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 15.43 -2.03 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 17.60 -2.09 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 19.84 -2.15 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 22.13 -2.20 28 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 24.48 -2.25 28 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 26.87 -2.28 29 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 30.16 -1.67 41 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 32.68 -1.57 44 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 35.20 -1.52 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 37.70 -1.51 49 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 40.22 -1.47 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 42.71 -1.46 53 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 47.69 -1.47 57 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 52.67 -1.47 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 60 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 153 0
29SEP26 80.00 P 0.05 0.05 0.05 0.01 0.00 53 28 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,535 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 697 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 490 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 563 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 40 0 618 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 882 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,234 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 710 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 5,055 0
29SEP26 112.50 P 0.00 0.00 0.00 0.02 -0.03 29 0 3,770 0
29SEP26 115.00 P 0.00 0.00 0.00 0.03 -0.04 29 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.05 -0.06 29 0 1,908 0
29SEP26 120.00 P 0.00 0.00 0.00 0.08 -0.08 29 0 1,500 0
29SEP26 122.50 P 0.00 0.00 0.00 0.12 -0.10 28 0 4,969 0
29SEP26 125.00 P 0.00 0.00 0.00 0.18 -0.14 28 0 4,426 0
29SEP26 127.50 P 0.00 0.00 0.00 0.26 -0.19 28 0 1,055 0
29SEP26 130.00 P 0.00 0.00 0.00 0.37 -0.23 28 0 1,794 0
29SEP26 132.50 P 0.99 0.99 0.99 0.54 -0.29 28 9 2,500 -1
29SEP26 135.00 P 1.20 1.20 1.15 0.75 -0.36 28 773 2,665 +758
29SEP26 137.50 P 1.39 1.39 1.39 1.01 -0.42 27 2 1,842 0
29SEP26 140.00 P 1.73 1.73 1.73 1.35 -0.52 27 4 7,751 0
29SEP26 142.50 P 0.00 0.00 0.00 1.79 -0.60 27 0 888 0
29SEP26 145.00 P 2.70 2.70 2.56 2.31 -0.68 27 7 1,059 0
29SEP26 147.50 P 3.28 3.28 3.13 2.93 -0.72 27 13 363 +9
29SEP26 150.00 P 3.90 3.90 3.85 3.69 -0.76 27 7 237 -5
29SEP26 152.50 P 0.00 0.00 0.00 4.58 -0.82 27 0 405 0
29SEP26 155.00 P 5.83 5.83 5.77 5.58 -0.92 27 80 448 +80
29SEP26 157.50 P 7.04 7.04 6.80 6.73 -1.01 26 52 261 +20
29SEP26 160.00 P 8.30 8.38 8.20 8.04 -1.14 26 9 176 +9
29SEP26 162.50 P 0.00 0.00 0.00 9.53 -1.22 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 10.88 -1.60 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 12.64 -1.65 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 14.47 -1.75 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 16.42 -1.83 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 18.46 -1.89 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 20.56 -1.98 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 22.76 -2.02 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 24.99 -2.09 27 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 27.29 -2.13 27 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 30.51 -1.51 34 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 32.95 -1.47 36 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 35.37 -1.47 37 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 37.80 -1.49 38 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 40.25 -1.46 39 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 42.71 -1.46 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 47.70 -1.46 44 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 52.71 -1.47 47 0 0 0
29OCT26 117.50 P 0.64 0.64 0.64 0.24 -0.04 30 1 126 +1
29OCT26 120.00 P 0.00 0.00 0.00 0.33 -0.06 30 0 32 0
29OCT26 122.50 P 0.00 0.00 0.00 0.43 -0.09 30 0 36 0
29OCT26 125.00 P 0.00 0.00 0.00 0.58 -0.10 30 0 68 0
29OCT26 127.50 P 1.13 1.13 1.13 0.74 -0.15 29 1 61 0
29OCT26 130.00 P 1.38 1.38 1.33 0.97 -0.16 29 5 129 +5
29OCT26 132.50 P 1.56 1.56 1.54 1.23 -0.23 29 3 52 +2
29OCT26 135.00 P 0.00 0.00 0.00 1.55 -0.28 29 0 92 0
29OCT26 137.50 P 0.00 0.00 0.00 1.93 -0.34 28 0 268 0
29OCT26 140.00 P 2.58 2.58 2.58 2.37 -0.44 28 75 268 +75
29OCT26 142.50 P 0.00 0.00 0.00 2.92 -0.47 28 0 114 0
29OCT26 145.00 P 0.00 0.00 0.00 3.51 -0.55 28 0 150 0
29OCT26 147.50 P 0.00 0.00 0.00 4.24 -0.56 28 0 106 0
29OCT26 150.00 P 5.18 5.18 5.16 5.00 -0.64 27 22 197 -10
29OCT26 152.50 P 0.00 0.00 0.00 5.89 -0.73 27 0 92 0
29OCT26 155.00 P 7.07 7.07 7.00 6.90 -0.82 27 32 94 +1
29OCT26 157.50 P 0.00 0.00 0.00 8.06 -0.92 27 0 120 0
29OCT26 160.00 P 0.00 0.00 0.00 9.32 -1.14 26 0 54 0
29OCT26 162.50 P 0.00 0.00 0.00 10.74 -1.15 27 0 60 0
29OCT26 165.00 P 0.00 0.00 0.00 12.11 -1.48 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 13.75 -1.60 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 15.53 -1.66 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 17.37 -1.75 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 19.32 -1.81 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 21.32 -1.89 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 23.42 -1.94 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 25.56 -2.01 27 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 27.77 -2.18 27 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 30.91 -1.35 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 932 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.03 29 0 830 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 -0.04 29 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 -0.05 29 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 -0.06 29 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 2,884 0
30DEC26 102.50 P 0.00 0.00 0.00 0.08 -0.10 28 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.12 -0.13 28 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.16 -0.15 28 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.22 -0.19 28 0 1,101 0
30DEC26 112.50 P 1.07 1.07 1.07 0.29 -0.22 28 2 2,701 -2
30DEC26 115.00 P 0.00 0.00 0.00 0.39 -0.29 28 0 1,785 0
30DEC26 117.50 P 0.00 0.00 0.00 0.50 -0.31 28 0 3,243 0
30DEC26 120.00 P 0.00 0.00 0.00 0.67 -0.38 28 0 1,869 0
30DEC26 122.50 P 1.60 1.60 1.60 0.84 -0.40 27 1 1,307 +1
30DEC26 125.00 P 1.85 1.85 1.85 1.08 -0.48 27 5 3,610 +5
30DEC26 127.50 P 2.07 2.07 2.07 1.34 -0.48 27 1 790 +1
30DEC26 130.00 P 0.00 0.00 0.00 1.67 -0.59 27 0 1,967 0
30DEC26 132.50 P 0.00 0.00 0.00 2.03 -0.66 27 0 279 0
30DEC26 135.00 P 0.00 0.00 0.00 2.48 -0.70 27 0 1,185 0
30DEC26 137.50 P 0.00 0.00 0.00 2.97 -0.78 27 0 349 0
30DEC26 140.00 P 4.20 4.20 4.20 3.56 -0.80 27 10 910 -10
30DEC26 142.50 P 0.00 0.00 0.00 4.19 -0.89 26 0 770 0
30DEC26 145.00 P 5.54 5.54 5.54 4.95 -0.84 26 3 635 0
30DEC26 147.50 P 0.00 0.00 0.00 5.73 -0.88 26 0 340 0
30DEC26 150.00 P 7.12 7.12 7.12 6.68 -0.86 26 1 1,885 0
30DEC26 152.50 P 8.05 8.05 8.05 7.63 -0.98 26 3 205 +3
30DEC26 155.00 P 9.20 9.20 9.20 8.76 -0.96 26 1 96 +1
30DEC26 157.50 P 10.32 10.32 10.32 9.92 -1.09 26 10 87 0
30DEC26 160.00 P 11.70 11.70 11.70 11.23 -1.16 26 10 79 0
30DEC26 162.50 P 13.00 13.00 13.00 12.66 -1.28 26 10 58 +10
30DEC26 165.00 P 0.00 0.00 0.00 14.21 -1.01 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 15.39 -1.48 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.04 -1.60 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 18.82 -1.61 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 20.61 -1.75 25 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 22.54 -1.78 25 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 24.50 -1.85 26 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 26.53 -1.92 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 28.63 -2.29 26 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 31.68 -1.40 29 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 33.95 -1.35 29 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 36.25 -1.30 30 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 38.27 -1.49 29 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 40.84 -1.35 31 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 43.16 -1.38 31 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.91 -1.40 33 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.71 -1.54 34 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 526 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 30 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.05 0.00 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 103 0
30MAR27 92.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.18 -0.03 28 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 227 0
30MAR27 102.50 P 0.00 0.00 0.00 0.31 -0.05 28 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.41 -0.07 28 0 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.53 -0.06 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.67 -0.11 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 0.84 -0.09 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.04 -0.13 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.29 -0.12 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.55 -0.18 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 1.89 -0.18 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 2.23 -0.24 27 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 2.67 -0.34 27 0 431 0
30MAR27 130.00 P 4.36 4.36 4.28 3.14 -0.36 27 60 951 0
30MAR27 132.50 P 0.00 0.00 0.00 3.66 -0.46 27 0 387 0
30MAR27 135.00 P 0.00 0.00 0.00 4.27 -0.46 27 0 149 0
30MAR27 137.50 P 0.00 0.00 0.00 4.89 -0.57 27 0 172 0
30MAR27 140.00 P 0.00 0.00 0.00 5.64 -0.60 27 0 222 0
30MAR27 142.50 P 0.00 0.00 0.00 6.42 -0.64 27 0 451 0
30MAR27 145.00 P 0.00 0.00 0.00 7.26 -0.76 27 0 132 0
30MAR27 147.50 P 0.00 0.00 0.00 8.23 -0.77 27 0 112 0
30MAR27 150.00 P 0.00 0.00 0.00 9.20 -0.87 27 0 257 0
30MAR27 152.50 P 0.00 0.00 0.00 10.29 -0.95 27 0 243 0
30MAR27 155.00 P 0.00 0.00 0.00 11.46 -0.96 27 0 225 0
30MAR27 157.50 P 0.00 0.00 0.00 12.64 -1.11 27 0 40 0
30MAR27 160.00 P 0.00 0.00 0.00 13.97 -1.16 27 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 15.35 -1.26 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.80 -1.47 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 17.88 -1.48 26 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.47 -1.54 26 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 21.08 -1.73 26 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.84 -1.79 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 25.36 -1.11 28 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 27.22 -2.04 28 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.21 -2.10 28 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 31.22 -2.16 28 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 33.26 -2.24 29 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 35.38 -2.31 29 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 37.55 -2.36 29 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 39.75 -2.39 30 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 41.97 -2.41 30 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.28 -2.45 30 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 48.94 -2.31 31 0 30 0
30MAR27 210.00 P 54.17 54.17 54.17 53.75 -1.91 33 5 2,378 0
29JUN27 105.00 P 0.00 0.00 0.00 1.03 +0.55 29 0 281 0
29JUN27 107.50 P 0.00 0.00 0.00 1.20 +0.61 29 0 83 0
29JUN27 110.00 P 0.00 0.00 0.00 1.47 +0.69 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.65 +0.72 29 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 2.02 +0.85 29 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 2.34 +0.93 28 0 132 0
29JUN27 120.00 P 3.76 3.76 3.76 2.67 +0.90 28 1 167 +1
29JUN27 122.50 P 0.00 0.00 0.00 3.11 +0.97 28 0 291 0
29JUN27 125.00 P 0.00 0.00 0.00 3.54 +0.91 28 0 91 0
29JUN27 127.50 P 0.00 0.00 0.00 4.00 +0.87 28 0 70 0
29JUN27 130.00 P 5.57 5.65 5.55 4.58 +0.85 28 270 476 +270
29JUN27 132.50 P 0.00 0.00 0.00 5.15 +0.75 28 0 47 0
29JUN27 135.00 P 6.78 6.80 6.76 5.75 +0.65 27 150 207 +50
29JUN27 137.50 P 0.00 0.00 0.00 6.48 +0.54 27 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 7.21 +0.42 27 0 323 0
29JUN27 142.50 P 0.00 0.00 0.00 7.97 +0.21 27 0 54 0
29JUN27 145.00 P 9.98 9.98 9.86 8.88 +0.07 27 2 58 +2
29JUN27 147.50 P 0.00 0.00 0.00 9.79 -0.08 27 0 6 0
29JUN27 150.00 P 12.16 12.16 12.16 10.71 -0.37 27 1 46 0
29JUN27 152.50 P 0.00 0.00 0.00 11.80 -0.55 26 0 86 0
29JUN27 155.00 P 14.20 14.20 14.20 12.91 -0.72 26 1 3 0
29JUN27 157.50 P 15.68 15.68 15.68 14.03 -1.03 26 1 8 -1
29JUN27 160.00 P 0.00 0.00 0.00 15.30 -1.24 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.61 -1.34 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.15 -1.32 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 19.80 -0.65 26 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 20.90 -1.12 26 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 22.60 -1.04 26 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 25.05 -1.10 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 26.97 -0.99 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 28.90 -0.90 28 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 30.86 -0.90 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 32.84 -0.92 28 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 34.93 -0.85 29 0 0 0
TOTAL PUT 4,324 191,379 +2,152
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$ 6.930
30JUL26 4.70 C 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.13 -0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.03 -0.02 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.93 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30JUL26 6.50 C 0.42 0.42 0.39 0.43 -0.03 0 150 417 -150
30JUL26 6.75 C 0.00 0.00 0.00 0.20 -0.01 18 0 1,989 0
30JUL26 7.00 C 0.04 0.05 0.04 0.04 -0.03 16 400 1,756 +150
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 22 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 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 97 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.25 -0.03 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.15 -0.03 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 -0.03 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.03 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 -0.03 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 -0.04 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.95 -0.04 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.71 -0.03 21 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.47 -0.03 17 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.28 -0.01 18 0 840 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 0.00 19 0 1,000 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 0.00 20 0 498 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 20 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.25 -0.03 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 -0.03 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 -0.03 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.03 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 -0.04 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.04 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.20 -0.04 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.71 -0.03 18 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.48 -0.02 16 0 98 0
29SEP26 6.75 C 0.31 0.31 0.31 0.30 -0.01 17 29 168 +29
29SEP26 7.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 494 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 18 0 777 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 19 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.25 -0.03 41 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.15 -0.03 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.05 -0.03 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.95 -0.03 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.70 -0.04 29 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.45 -0.04 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.20 -0.04 18 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.95 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.71 -0.03 16 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.49 -0.01 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.32 0.00 17 0 15 0
29OCT26 7.00 C 0.00 0.00 0.00 0.19 0.00 17 0 28 0
29OCT26 7.25 C 0.11 0.11 0.11 0.11 0.00 17 30 40 +30
29OCT26 7.50 C 0.07 0.07 0.07 0.06 0.00 17 10 62 +10
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 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.25 -0.03 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 -0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 -0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.04 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 -0.04 20 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.20 -0.04 15 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.96 -0.03 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 -0.03 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.54 -0.02 16 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.01 16 0 200 0
30DEC26 7.00 C 0.26 0.26 0.26 0.25 0.00 16 3 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 0.00 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 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 2.25 -0.03 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.15 -0.03 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.05 -0.03 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.95 -0.03 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 -0.04 19 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 -0.04 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.23 -0.04 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.02 -0.03 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.02 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.01 18 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 -0.01 18 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.01 18 0 155 0
30MAR27 7.50 C 0.20 0.20 0.20 0.22 +0.02 18 2 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 18 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 +0.01 19 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 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.27 -0.03 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.17 -0.04 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.08 -0.03 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.98 -0.03 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.74 -0.04 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.51 -0.04 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.04 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.10 -0.02 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 0.00 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 -0.01 17 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 0.00 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 -0.01 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 0.00 0.00 0.00 0.14 0.00 19 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 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 0.05 +0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 624 14,931 +69
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 0.00 126 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 823 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,547 0
30JUL26 6.75 P 0.02 0.02 0.02 0.02 0.00 19 20 3,373 0
30JUL26 7.00 P 0.13 0.15 0.13 0.12 -0.01 20 250 896 +250
30JUL26 7.25 P 0.00 0.00 0.00 0.33 +0.01 24 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.59 +0.03 42 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.84 +0.03 55 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.09 +0.03 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.35 +0.04 83 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.60 +0.04 93 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.85 +0.04 103 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.10 +0.04 113 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.35 +0.04 122 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.60 +0.04 130 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.85 +0.04 138 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 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 27 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 1,240 0
28AUG26 6.50 P 0.04 0.04 0.04 0.03 0.00 19 5 2,625 0
28AUG26 6.75 P 0.11 0.11 0.11 0.10 +0.01 21 551 2,445 +126
28AUG26 7.00 P 0.21 0.23 0.21 0.21 +0.01 20 150 912 +131
28AUG26 7.25 P 0.41 0.41 0.41 0.38 +0.01 21 2 793 +2
28AUG26 7.50 P 0.00 0.00 0.00 0.60 +0.01 23 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.09 +0.02 33 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.35 +0.04 41 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.61 +0.05 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.85 +0.04 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.10 +0.04 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 +0.04 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.60 +0.04 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.85 +0.04 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.04 0.00 19 0 1,511 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 1,120 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 19 0 981 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 0.00 19 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 0.00 20 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.69 0.00 17 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.95 +0.03 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.43 +0.03 27 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 +0.03 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.92 +0.03 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.03 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.03 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.67 +0.03 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.03 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 +0.03 45 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 0.00 17 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 0.00 17 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 0.00 17 0 569 0
29OCT26 6.75 P 0.00 0.00 0.00 0.19 +0.01 17 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.52 +0.02 19 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.71 +0.01 18 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.95 +0.03 20 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.19 +0.03 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.43 +0.03 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.68 +0.03 27 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.92 +0.03 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.17 +0.03 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.42 +0.03 32 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 0.00 17 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.01 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 +0.02 17 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.38 +0.02 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.55 +0.02 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.02 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.95 +0.01 17 0 2 0
30DEC26 8.00 P 1.22 1.22 1.22 1.19 +0.02 19 2 2 -2
30DEC26 8.25 P 0.00 0.00 0.00 1.43 +0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.17 +0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.42 +0.03 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 +0.03 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.03 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 20 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 0.06 +0.02 19 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.01 18 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 +0.02 18 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.02 18 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.04 18 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 +0.02 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.80 +0.04 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 +0.03 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.21 +0.03 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.44 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.68 +0.03 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 +0.03 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 +0.03 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.67 +0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.92 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.17 +0.03 29 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 0.00 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.05 0.00 18 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.09 0.00 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.01 19 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.29 0.00 19 0 54 0
29JUN27 6.75 P 0.00 0.00 0.00 0.40 +0.01 19 0 184 0
29JUN27 7.00 P 0.55 0.55 0.55 0.54 +0.01 19 5 38 +5
29JUN27 7.25 P 0.00 0.00 0.00 0.69 +0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 +0.01 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.03 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.27 +0.01 21 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.49 +0.01 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.97 +0.03 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.20 +0.03 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 +0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.67 +0.03 24 0 0 0
TOTAL PUT 985 29,994 +512
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$ 27.520
30JUL26 18.00 C 0.00 0.00 0.00 9.56 -0.18 136 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.06 -0.21 128 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.56 -0.23 120 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.07 -0.19 118 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.57 -0.22 110 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.58 -0.19 99 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.59 -0.17 88 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.57 -0.19 67 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 3.54 -0.22 39 0 242 0
30JUL26 25.00 C 0.00 0.00 0.00 2.54 -0.22 28 0 109 0
30JUL26 26.00 C 0.00 0.00 0.00 1.58 -0.22 28 0 67 0
30JUL26 27.00 C 0.91 0.91 0.85 0.74 -0.22 25 6 199 0
30JUL26 28.00 C 0.00 0.00 0.00 0.25 -0.14 27 0 308 0
30JUL26 29.00 C 0.00 0.00 0.00 0.06 -0.07 28 0 125 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 101 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.57 -0.25 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.08 -0.24 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.58 -0.22 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.08 -0.23 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.58 -0.24 0 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.58 -0.19 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.59 -0.26 28 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.60 -0.23 26 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.64 -0.23 26 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.74 -0.22 27 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 1.93 -0.21 27 0 46 0
28AUG26 27.00 C 0.00 0.00 0.00 1.23 -0.19 25 0 72 0
28AUG26 28.00 C 0.00 0.00 0.00 0.75 -0.17 26 0 110 0
28AUG26 29.00 C 0.00 0.00 0.00 0.43 -0.11 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.09 27 0 87 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 -0.03 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 -0.23 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.10 -0.22 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.60 -0.23 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.10 -0.21 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.60 -0.24 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.61 -0.20 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.63 -0.22 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.63 -0.22 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.70 -0.21 27 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.84 -0.20 27 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.03 -0.23 25 0 95 0
29SEP26 27.00 C 1.51 1.51 1.51 1.41 -0.19 25 15 57 0
29SEP26 28.00 C 0.97 0.97 0.97 0.97 -0.14 26 30 103 +30
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.11 27 0 85 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.07 27 0 742 0
29SEP26 31.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 624 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.04 27 0 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 262 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.59 -0.24 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.10 -0.22 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.60 -0.23 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.10 -0.21 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.60 -0.24 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.63 -0.18 34 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.64 -0.21 30 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.65 -0.21 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.74 -0.22 25 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 2.92 -0.20 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.16 -0.22 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.59 -0.19 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.14 -0.15 25 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.81 -0.12 26 0 5 0
29OCT26 30.00 C 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.36 -0.08 26 0 10 0
29OCT26 32.00 C 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 4 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 - 26 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 9.59 -0.24 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.10 -0.22 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.60 -0.23 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.10 -0.21 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.61 -0.23 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.63 -0.18 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.68 -0.18 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.74 -0.22 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.91 -0.20 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.18 -0.18 25 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 -0.17 25 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.97 -0.17 25 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 1.54 -0.13 25 0 176 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 -0.12 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.91 -0.08 25 0 212 0
30DEC26 31.00 C 0.00 0.00 0.00 0.67 -0.07 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.06 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 0.00 26 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 9.60 -0.23 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.11 -0.21 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.63 -0.20 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.16 -0.21 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.70 -0.18 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.78 -0.19 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.91 -0.19 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.09 -0.18 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.26 -0.19 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.59 -0.06 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 2.99 -0.16 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.46 -0.15 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 -0.15 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.65 -0.13 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 -0.10 25 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.06 -0.08 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.83 -0.07 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.64 -0.07 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 -0.05 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 -0.04 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.29 -0.03 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.22 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.75 -0.20 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.28 -0.20 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.81 -0.19 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.35 -0.20 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.90 -0.22 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.02 -0.21 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.18 -0.21 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.39 -0.20 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.61 -0.18 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.99 -0.17 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.44 -0.14 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.93 -0.15 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.50 -0.13 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.12 -0.11 25 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.77 -0.10 25 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.48 -0.10 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.24 -0.07 25 0 100 0
29JUN27 33.00 C 0.00 0.00 0.00 1.01 -0.08 25 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.49 -0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 -0.04 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.26 -0.02 25 0 15 0
TOTAL CALL 51 11,044 +30
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 32 0 198 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 330 0
30JUL26 27.00 P 0.25 0.25 0.23 0.23 +0.01 27 3 238 +1
30JUL26 28.00 P 0.75 0.75 0.69 0.74 +0.08 28 32 250 +30
30JUL26 29.00 P 0.00 0.00 0.00 1.52 +0.15 27 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 2.48 +0.21 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 3.48 +0.22 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 4.48 +0.22 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.48 +0.22 0 0 45 0
30JUL26 34.00 P 0.00 0.00 0.00 6.48 +0.22 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.48 +0.22 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.48 +0.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.48 +0.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.48 +0.22 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.48 +0.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.48 +0.22 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.48 +0.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.48 +0.22 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.48 +0.22 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.48 +0.22 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 31 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 28 0 76 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 181 0
28AUG26 25.00 P 0.00 0.00 0.00 0.15 0.00 27 0 94 0
28AUG26 26.00 P 0.00 0.00 0.00 0.35 +0.03 27 0 207 0
28AUG26 27.00 P 0.00 0.00 0.00 0.69 +0.05 27 0 192 0
28AUG26 28.00 P 1.16 1.17 1.16 1.21 +0.09 28 30 121 +30
28AUG26 29.00 P 0.00 0.00 0.00 1.84 +0.08 27 0 27 0
28AUG26 30.00 P 0.00 0.00 0.00 2.63 +0.14 26 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 3.53 +0.18 27 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.49 +0.21 27 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.56 +0.30 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.56 +0.30 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.56 +0.26 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.56 +0.30 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.55 +0.29 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.55 +0.29 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.56 +0.25 66 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.55 +0.29 68 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.55 +0.27 72 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.55 +0.29 75 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.55 +0.29 79 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.55 +0.29 82 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 34 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 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 +0.02 27 0 172 0
29SEP26 25.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 204 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 +0.05 26 0 248 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 +0.08 27 0 161 0
29SEP26 28.00 P 0.00 0.00 0.00 1.77 +0.12 27 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.49 +0.14 28 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.21 +0.16 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 4.07 +0.18 27 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.96 +0.16 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.89 +0.16 23 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 +0.20 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 +0.20 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.80 +0.19 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.79 +0.20 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.78 +0.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.77 +0.25 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.77 +0.25 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.76 +0.18 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.76 +0.21 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.76 +0.25 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.75 +0.24 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 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 0.00 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.18 +0.01 26 0 25 0
29OCT26 24.00 P 0.00 0.00 0.00 0.34 +0.02 26 0 17 0
29OCT26 25.00 P 0.00 0.00 0.00 0.58 +0.05 26 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.91 +0.06 26 0 47 0
29OCT26 27.00 P 0.00 0.00 0.00 1.37 +0.10 26 0 39 0
29OCT26 28.00 P 0.00 0.00 0.00 1.94 +0.12 26 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 2.62 +0.15 26 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.33 +0.14 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.15 +0.15 25 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.03 +0.15 25 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.94 +0.17 24 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.88 +0.16 22 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.84 +0.16 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.81 +0.16 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.79 - 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 0.00 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 0.00 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 52 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 +0.03 25 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 +0.05 24 0 106 0
30DEC26 26.00 P 1.12 1.12 1.12 1.17 +0.06 25 1 24 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.64 +0.09 25 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 2.21 +0.11 25 0 34 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 +0.12 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.55 +0.14 25 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.33 +0.16 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.15 +0.13 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.03 +0.14 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.94 +0.15 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.88 +0.16 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.84 +0.16 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.81 +0.16 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.79 +0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.78 +0.17 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.77 +0.20 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.77 +0.19 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.76 +0.20 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.76 +0.20 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.75 +0.20 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.50 +0.02 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 +0.04 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.06 24 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.44 +0.07 24 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.92 +0.09 24 0 29 0
30MAR27 28.00 P 2.33 2.33 2.33 2.48 +0.11 24 15 55 +15
30MAR27 29.00 P 0.00 0.00 0.00 3.11 +0.10 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.79 +0.13 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.54 +0.15 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.29 +0.12 23 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.15 +0.14 24 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.03 +0.14 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.95 +0.15 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.88 +0.16 22 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.84 +0.17 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.81 +0.17 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.79 +0.17 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.78 +0.18 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.77 +0.19 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.76 +0.20 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.76 +0.20 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.75 +0.20 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 +0.01 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.58 +0.02 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.82 +0.03 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 +0.05 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.49 +0.06 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.92 +0.08 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.40 +0.08 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.97 +0.10 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.59 +0.12 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.26 +0.13 26 0 30 0
29JUN27 31.00 P 5.09 5.09 5.09 4.99 +0.13 27 4 2 -4
29JUN27 32.00 P 0.00 0.00 0.00 5.78 +0.16 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.57 +0.13 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.40 +0.13 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.25 +0.14 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.12 +0.15 27 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.01 +0.15 26 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.94 +0.21 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.88 +0.21 25 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.83 +0.17 0 0 0 0
TOTAL PUT 85 7,646 +73
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.060
30JUL26 4.20 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.66 -0.04 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.56 -0.04 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.06 -0.04 0 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.81 -0.05 0 0 2 0
30JUL26 5.50 C 0.57 0.61 0.57 0.56 -0.07 0 14 991 +5
30JUL26 5.75 C 0.00 0.00 0.00 0.37 -0.01 48 0 327 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 -0.03 43 0 570 0
30JUL26 6.25 C 0.08 0.08 0.08 0.08 -0.03 42 6 358 -6
30JUL26 6.50 C 0.06 0.06 0.06 0.03 -0.02 44 64 237 +17
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 45 0 278 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 2,002 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,250 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 105 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 129 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 143 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 150 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.58 -0.04 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.48 -0.04 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.38 -0.04 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.28 -0.04 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.22 -0.01 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.12 -0.01 49 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.87 -0.04 39 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.66 -0.03 38 0 5 0
28AUG26 5.75 C 0.00 0.00 0.00 0.48 -0.03 38 0 2,090 0
28AUG26 6.00 C 0.32 0.32 0.32 0.34 -0.03 39 20 920 0
28AUG26 6.25 C 0.23 0.23 0.23 0.23 -0.03 39 10 84 +5
28AUG26 6.50 C 0.00 0.00 0.00 0.15 -0.02 39 5 247 +5
28AUG26 6.75 C 0.12 0.12 0.12 0.09 -0.02 39 30 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 1,197 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 129 0
28AUG26 7.50 C 0.06 0.06 0.06 0.02 0.00 41 32 149 +32
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.89 -0.04 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.80 -0.03 45 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.70 -0.02 42 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.60 -0.04 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 -0.03 41 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.42 -0.02 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 -0.03 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.23 -0.03 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 -0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.01 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.74 -0.02 37 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.57 -0.03 36 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.43 -0.03 36 0 2,200 0
29SEP26 6.25 C 0.36 0.36 0.36 0.33 -0.02 37 4 1,528 +4
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.03 37 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 -0.03 37 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 37 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 38 0 295 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 39 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 39 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.90 -0.04 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.73 -0.02 42 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.61 -0.05 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.55 -0.01 42 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.45 -0.02 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.36 -0.02 38 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.28 -0.01 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.18 -0.02 36 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.81 -0.02 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.63 -0.04 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.41 -0.02 37 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.31 -0.04 36 0 30 0
29OCT26 6.75 C 0.00 0.00 0.00 0.24 -0.03 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.07 -0.02 37 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1,000 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.95 -0.04 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.86 -0.03 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.77 -0.04 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.68 -0.03 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 -0.03 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.03 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.44 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.36 -0.01 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.09 -0.01 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 -0.02 35 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 -0.01 36 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.02 36 0 288 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.03 37 0 306 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.02 37 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.02 37 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.01 37 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 37 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 37 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 37 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 37 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 36 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 2.01 -0.04 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.93 -0.03 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.84 -0.04 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 -0.04 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.68 -0.04 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.60 -0.04 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.53 -0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.45 -0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 -0.04 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.21 -0.04 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.06 -0.01 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.92 -0.02 35 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 1,610 0
30MAR27 6.25 C 0.68 0.68 0.68 0.69 -0.03 35 30 166 +30
30MAR27 6.50 C 0.64 0.64 0.64 0.60 -0.03 36 30 36 +8
30MAR27 6.75 C 0.00 0.00 0.00 0.52 -0.02 36 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.02 36 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.02 36 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.02 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.02 36 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.01 36 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 36 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.01 36 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 35 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.05 -0.04 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.97 -0.04 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.89 -0.03 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.81 -0.04 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.73 -0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.65 -0.04 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.58 -0.04 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.51 -0.04 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.44 -0.04 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.28 -0.03 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.13 -0.06 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 -0.03 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.78 -0.03 36 0 30 0
29JUN27 6.50 C 0.00 0.00 0.00 0.68 -0.02 36 0 6 0
29JUN27 6.75 C 0.69 0.69 0.69 0.59 -0.02 35 30 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 -0.02 35 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.44 -0.02 35 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.38 -0.02 35 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.01 35 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.02 35 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 -0.02 35 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.20 -0.01 35 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 0.00 35 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 35 0 121 0
TOTAL CALL 275 33,043 +100
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 108 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 326 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 325 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 323 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3,247 0
30JUL26 5.75 P 0.04 0.04 0.04 0.04 0.00 41 5 538 -5
30JUL26 6.00 P 0.00 0.00 0.00 0.12 0.00 42 0 284 0
30JUL26 6.25 P 0.00 0.00 0.00 0.27 +0.01 43 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.46 +0.01 40 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.72 +0.04 61 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 0.95 +0.02 60 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.19 +0.03 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.69 +0.04 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.69 +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 0.00 0.00 0.00 0.01 0.00 38 0 524 0
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 0.00 38 0 579 0
28AUG26 5.50 P 0.00 0.00 0.00 0.08 0.00 38 0 211 0
28AUG26 5.75 P 0.00 0.00 0.00 0.15 0.00 37 0 744 0
28AUG26 6.00 P 0.00 0.00 0.00 0.26 +0.01 38 0 70 0
28AUG26 6.25 P 0.00 0.00 0.00 0.41 +0.02 40 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 0.78 +0.02 42 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.00 +0.03 44 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.23 +0.02 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.46 +0.01 46 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.71 +0.02 51 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.95 +0.03 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.19 +0.03 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.44 +0.02 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.69 +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 37 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 35 0 604 0
29SEP26 5.50 P 0.14 0.14 0.14 0.14 -0.01 36 18 425 +18
29SEP26 5.75 P 0.20 0.23 0.20 0.23 0.00 36 222 1,912 +222
29SEP26 6.00 P 0.00 0.00 0.00 0.35 0.00 37 0 1,678 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 +0.01 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 +0.01 39 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 +0.01 40 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.06 +0.02 41 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 +0.03 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.02 43 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 +0.04 48 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.04 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.23 +0.02 52 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.46 +0.03 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.05 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.69 +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 35 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 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 -0.01 36 0 124 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 -0.01 35 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 0.00 36 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 0.00 36 0 22 0
29OCT26 5.50 P 0.00 0.00 0.00 0.20 0.00 36 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.29 0.00 36 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.41 +0.01 36 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.56 +0.01 37 0 2 0
29OCT26 6.50 P 0.00 0.00 0.00 0.72 0.00 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.10 +0.01 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.31 +0.01 40 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 +0.03 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 +0.01 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.23 +0.02 45 0 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 0.00 36 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 36 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 0.00 36 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.07 0.00 36 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 0.00 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 0.00 35 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 0.00 35 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 0.00 35 0 194 0
30DEC26 5.25 P 0.20 0.20 0.20 0.21 +0.01 36 5 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 +0.01 36 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 35 0 93 0
30DEC26 6.00 P 0.49 0.52 0.49 0.51 +0.01 35 4 194 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.02 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 0.00 36 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.99 0.00 37 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.19 +0.02 38 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.39 +0.02 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 +0.03 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.82 +0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 +0.03 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.29 +0.04 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.72 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.94 +0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.20 +0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.69 +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 0.00 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 0.00 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 0.00 35 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 0.00 35 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 0.00 35 0 30 0
30MAR27 5.00 P 0.18 0.18 0.18 0.22 -0.01 35 5 110 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.01 35 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 131 0
30MAR27 5.75 P 0.48 0.48 0.48 0.49 +0.01 34 30 79 +30
30MAR27 6.00 P 0.00 0.00 0.00 0.61 +0.01 34 0 90 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.01 35 0 120 0
30MAR27 6.50 P 0.90 0.92 0.90 0.91 +0.01 35 60 301 +60
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.02 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 +0.02 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.67 +0.01 37 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.88 +0.02 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 +0.06 37 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.29 +0.04 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.49 +0.01 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.72 +0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.96 +0.03 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.20 +0.04 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 +0.01 35 0 18 0
29JUN27 4.30 P 0.00 0.00 0.00 0.16 +0.01 35 0 18 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 +0.01 34 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 0.00 35 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.24 +0.01 35 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.26 +0.01 34 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.29 +0.01 34 0 21 0
29JUN27 4.90 P 0.00 0.00 0.00 0.32 0.00 34 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.35 0.00 34 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 +0.01 34 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 +0.01 34 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.68 +0.01 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.82 +0.02 34 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.96 +0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 +0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 +0.02 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.69 +0.03 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.88 +0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.08 +0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.23 +0.01 31 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.50 +0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.71 +0.03 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 +0.03 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.16 +0.04 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.38 +0.03 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 +0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.84 +0.03 35 0 0 0
TOTAL PUT 349 22,123 +331
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$ 161.500
30JUL26 55.00 C 0.00 0.00 0.00 106.54 -7.00 221 0 35 0
30JUL26 57.50 C 0.00 0.00 0.00 104.04 -7.12 205 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 101.54 -7.13 184 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 99.04 -7.13 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 96.54 -7.13 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 94.04 -7.13 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 91.55 -7.12 174 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 89.05 -7.13 162 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 86.55 -7.22 146 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 84.05 -7.01 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 81.55 -7.01 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 79.05 -7.13 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 76.56 -7.22 136 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 74.06 -7.13 126 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 71.56 -7.22 114 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 69.06 -7.13 0 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 66.57 -7.12 119 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 64.07 -7.12 111 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 61.58 -7.02 114 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 59.10 -7.02 118 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 56.61 -7.20 115 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 54.14 -7.03 116 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 51.67 -7.21 115 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 49.22 -6.82 116 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 46.79 -7.22 116 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 44.38 -7.20 116 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 41.63 -7.49 84 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 39.12 -7.19 77 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 36.67 -7.29 79 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 34.33 -7.27 87 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 32.08 -7.75 93 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 30.64 -7.15 116 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 27.68 -7.13 97 0 46 0
30JUL26 137.50 C 0.00 0.00 0.00 26.49 -6.53 116 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 24.53 -6.41 116 0 58 0
30JUL26 142.50 C 0.00 0.00 0.00 22.64 -6.30 116 0 86 0
30JUL26 145.00 C 0.00 0.00 0.00 20.21 -6.53 107 0 127 0
30JUL26 147.50 C 0.00 0.00 0.00 19.11 -6.40 116 0 35 0
30JUL26 150.00 C 0.00 0.00 0.00 17.48 -6.25 116 0 92 0
30JUL26 152.50 C 0.00 0.00 0.00 15.94 -5.44 116 0 34 0
30JUL26 155.00 C 13.00 13.00 12.14 14.05 -6.37 111 2 193 +1
30JUL26 157.50 C 12.56 12.87 12.56 12.73 -5.58 112 18 124 +18
30JUL26 160.00 C 12.90 17.60 10.00 11.75 -5.66 115 16 104 +3
30JUL26 162.50 C 14.50 14.50 9.44 10.45 -5.58 114 6 26 +5
30JUL26 165.00 C 12.80 13.54 8.55 9.31 -5.59 113 22 66 +6
30JUL26 167.50 C 11.21 13.96 8.27 8.34 -5.30 113 16 146 0
30JUL26 170.00 C 12.25 12.74 7.00 7.78 -4.94 117 33 173 -2
30JUL26 172.50 C 9.60 11.20 7.53 7.03 -4.59 118 12 77 0
30JUL26 175.00 C 10.35 11.05 6.93 6.25 -4.34 118 6 152 -1
30JUL26 177.50 C 7.20 9.70 5.52 5.54 -4.09 118 8 35 -4
30JUL26 180.00 C 7.45 9.51 4.80 4.89 -3.85 118 28 148 +3
30JUL26 182.50 C 7.92 7.92 7.38 4.31 -3.61 118 5 144 0
30JUL26 185.00 C 7.00 7.00 3.80 3.79 -3.37 118 7 126 +3
30JUL26 187.50 C 6.09 7.30 4.00 3.32 -3.14 117 26 128 -1
30JUL26 190.00 C 5.00 6.80 3.40 2.90 -2.93 117 27 114 +3
30JUL26 192.50 C 2.86 2.86 2.86 2.53 -2.71 117 1 48 0
30JUL26 195.00 C 4.77 5.57 2.90 2.20 -2.51 117 5 77 +2
30JUL26 197.50 C 0.00 0.00 0.00 1.91 -2.31 117 0 97 0
30JUL26 200.00 C 3.40 4.52 2.00 1.66 -2.12 117 19 138 -2
30JUL26 205.00 C 2.80 3.46 2.50 1.24 -1.77 117 3 98 -1
30JUL26 210.00 C 2.26 3.29 1.73 0.92 -1.47 117 25 47 -4
30JUL26 215.00 C 2.20 2.20 1.17 0.67 -1.21 117 16 60 +15
30JUL26 220.00 C 2.21 2.40 1.72 0.48 -1.00 116 6 66 -2
30JUL26 225.00 C 1.70 1.70 1.06 0.35 -0.80 116 2 57 +2
30JUL26 230.00 C 1.75 2.04 1.75 0.26 -0.61 117 2 81 +1
30JUL26 235.00 C 1.10 1.40 1.10 0.18 -0.51 116 5 20 +1
30JUL26 240.00 C 0.00 0.00 0.00 0.13 -0.39 116 0 29 0
30JUL26 245.00 C 0.00 0.00 0.00 0.09 -0.31 116 0 17 0
30JUL26 250.00 C 0.64 0.64 0.64 0.07 -0.24 117 1 129 -1
30JUL26 255.00 C 0.00 0.00 0.00 0.05 -0.19 118 0 34 0
30JUL26 260.00 C 0.49 0.67 0.25 0.04 -0.14 119 30 123 +6
28AUG26 85.00 C 0.00 0.00 0.00 76.69 -7.23 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.29 -7.31 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 73.37 -6.08 127 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 69.71 -6.92 94 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 67.26 -7.06 91 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.97 -7.96 93 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 62.50 -7.09 90 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 60.23 -7.78 91 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 58.03 -7.39 93 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.82 -7.44 93 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 53.49 -7.01 91 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 51.50 -6.93 94 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 49.61 -6.66 96 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 47.45 -6.79 95 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 45.71 -6.53 97 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 43.54 -6.66 96 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 41.77 -6.71 97 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 40.10 -6.91 98 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 38.37 -6.71 98 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 36.74 -6.59 99 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 35.21 -7.30 100 0 25 0
28AUG26 137.50 C 0.00 0.00 0.00 33.64 -6.58 100 0 4 0
28AUG26 140.00 C 0.00 0.00 0.00 32.16 -6.42 101 0 101 0
28AUG26 142.50 C 0.00 0.00 0.00 30.77 -6.50 101 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 29.35 -6.31 102 0 89 0
28AUG26 147.50 C 0.00 0.00 0.00 28.08 -6.18 102 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 27.02 -5.96 104 0 27 0
28AUG26 152.50 C 0.00 0.00 0.00 25.49 -6.34 103 0 16 0
28AUG26 155.00 C 0.00 0.00 0.00 25.05 -5.19 107 0 26 0
28AUG26 157.50 C 0.00 0.00 0.00 23.38 -5.95 104 0 15 0
28AUG26 160.00 C 25.00 25.50 25.00 22.34 -5.82 105 3 56 +3
28AUG26 162.50 C 23.39 25.50 21.39 21.35 -6.06 105 26 49 +10
28AUG26 165.00 C 25.38 25.38 19.00 20.42 -5.53 106 2 32 -1
28AUG26 167.50 C 19.56 19.56 19.56 19.43 -5.48 106 1 26 +1
28AUG26 170.00 C 19.40 20.00 18.80 18.67 -5.52 107 3 70 0
28AUG26 172.50 C 21.59 21.59 21.59 17.95 -5.10 108 1 519 0
28AUG26 175.00 C 0.00 0.00 0.00 17.07 -5.03 108 0 14 0
28AUG26 177.50 C 19.86 19.86 19.86 16.44 -4.84 109 1 10 0
28AUG26 180.00 C 18.96 18.96 15.50 15.64 -4.69 109 2 39 0
28AUG26 182.50 C 0.00 0.00 0.00 14.85 -4.57 109 0 17 0
28AUG26 185.00 C 17.80 17.80 17.80 14.09 -4.46 109 1 60 0
28AUG26 187.50 C 17.14 17.14 13.85 13.37 -4.34 109 2 14 -1
28AUG26 190.00 C 12.20 13.14 12.20 12.68 -4.23 108 4 317 +2
28AUG26 192.50 C 0.00 0.00 0.00 12.03 -4.10 108 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 11.40 -4.00 108 0 114 0
28AUG26 197.50 C 0.00 0.00 0.00 10.81 -3.88 108 0 45 0
28AUG26 200.00 C 12.00 14.00 10.30 10.24 -3.77 108 4 68 -1
28AUG26 205.00 C 0.00 0.00 0.00 9.19 -3.55 108 0 54 0
28AUG26 210.00 C 10.72 10.72 10.72 8.24 -3.33 108 1 48 +1
28AUG26 215.00 C 10.08 11.85 9.40 7.38 -3.13 108 3 27 +1
28AUG26 220.00 C 8.60 8.60 8.06 6.61 -2.93 108 3 42 -2
28AUG26 225.00 C 0.00 0.00 0.00 5.91 -2.74 108 0 48 0
28AUG26 230.00 C 8.50 8.50 6.90 5.29 -2.55 108 2 61 -1
28AUG26 235.00 C 0.00 0.00 0.00 4.73 -2.38 108 0 18 0
28AUG26 240.00 C 0.00 0.00 0.00 4.22 -2.22 108 0 5 0
28AUG26 245.00 C 0.00 0.00 0.00 3.77 -2.06 108 0 2 0
28AUG26 250.00 C 6.41 6.41 6.41 3.37 -1.91 108 15 24 +1
28AUG26 255.00 C 0.00 0.00 0.00 3.00 -1.78 107 0 17 0
28AUG26 260.00 C 5.00 6.00 4.00 2.68 -1.64 107 24 58 +14
29SEP26 37.00 C 0.00 0.00 0.00 124.71 -7.00 100 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 123.72 -7.00 105 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 122.72 -7.01 93 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 121.73 -7.00 100 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 120.74 -7.00 103 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 119.74 -7.01 95 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 118.75 -7.00 98 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 117.76 -7.00 100 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 116.77 -7.00 100 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 115.78 -7.00 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 114.79 -7.00 101 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 113.80 -7.00 101 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 112.81 -7.00 100 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 111.82 -7.00 100 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 109.35 -7.00 99 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 106.89 -7.00 99 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 104.44 -6.99 100 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 101.99 -6.99 99 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 99.56 -6.98 99 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 97.14 -6.98 99 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 94.73 -6.97 99 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 92.34 -6.96 99 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.66 -7.03 87 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 87.27 -7.37 88 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.86 -7.56 88 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 82.77 -7.39 95 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 80.43 -7.19 94 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 78.12 -7.33 94 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 75.69 -7.58 91 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.37 -7.48 90 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 71.31 -7.21 92 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 69.13 -6.86 92 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 66.94 -7.18 92 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 66.09 -5.96 103 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 62.74 -7.55 92 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 60.48 -7.44 90 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 58.65 -7.16 91 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 56.73 -7.15 92 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 54.33 -7.63 88 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 52.57 -7.61 89 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 51.01 -7.24 91 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 49.19 -7.33 91 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 47.62 -7.48 92 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 45.98 -7.19 92 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 44.58 -7.07 93 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 42.92 -6.97 93 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 41.45 -7.02 94 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 40.03 -6.59 94 0 116 0
29SEP26 137.50 C 0.00 0.00 0.00 38.64 -6.69 94 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 37.30 -7.14 95 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 35.99 -6.09 95 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 34.72 -6.56 95 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 33.49 -6.56 95 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 32.53 -6.19 96 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 31.18 -6.36 96 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 30.14 -5.83 96 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 29.19 -6.11 97 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 28.20 -5.93 97 0 35 0
29SEP26 162.50 C 31.41 31.41 31.41 27.26 -5.88 98 7 115 0
29SEP26 165.00 C 0.00 0.00 0.00 26.35 -5.30 98 0 89 0
29SEP26 167.50 C 0.00 0.00 0.00 25.46 -5.20 98 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 24.64 -5.09 99 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 23.80 -4.99 99 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 23.01 -4.90 99 0 46 0
29SEP26 177.50 C 0.00 0.00 0.00 22.24 -4.81 100 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 21.28 -4.93 99 0 31 0
29SEP26 182.50 C 23.78 23.78 23.03 20.88 -4.49 101 7 74 +6
29SEP26 185.00 C 0.00 0.00 0.00 19.95 -4.54 100 0 57 0
29SEP26 187.50 C 22.00 24.16 22.00 19.36 -4.28 101 4 408 +4
29SEP26 190.00 C 0.00 0.00 0.00 18.05 -4.77 98 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 18.04 -3.98 101 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 17.46 -3.80 101 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 16.80 -3.71 101 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 16.17 -3.62 101 0 112 0
29SEP26 205.00 C 0.00 0.00 0.00 14.97 -3.46 101 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 13.86 -3.30 101 0 18 0
29SEP26 215.00 C 0.00 0.00 0.00 12.83 -3.14 101 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 11.87 -2.99 101 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 10.98 -2.85 101 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 10.16 -2.70 101 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 9.40 -2.57 101 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 8.70 -2.44 100 0 15 0
29SEP26 245.00 C 0.00 0.00 0.00 8.05 -2.31 100 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 7.23 -2.41 99 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 6.69 -2.28 99 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 6.19 -2.15 99 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 5.73 -2.03 99 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 5.30 -1.92 99 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 4.90 -1.82 99 0 20 0
29OCT26 100.00 C 0.00 0.00 0.00 66.09 -7.36 85 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 64.03 -8.26 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 62.16 -8.21 85 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 60.41 -7.11 86 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 58.49 -7.55 85 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 56.70 -7.49 85 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 55.11 -7.73 86 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 53.31 -7.69 86 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 51.84 -7.22 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 50.20 -7.53 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 48.70 -7.52 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 47.63 -6.93 89 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 46.18 -6.63 90 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 44.42 -7.02 88 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 43.16 -6.74 89 0 10 0
29OCT26 137.50 C 0.00 0.00 0.00 41.75 -6.67 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 40.47 -6.49 89 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 39.23 -6.56 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 38.44 -6.19 91 0 8 0
29OCT26 147.50 C 0.00 0.00 0.00 36.84 -6.32 90 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 35.69 -6.01 90 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 34.91 -5.89 91 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 33.85 -5.98 91 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 32.93 -5.81 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 31.97 -5.68 92 0 0 0
29OCT26 162.50 C 35.23 35.23 35.23 30.92 -5.70 92 14 14 +14
29OCT26 165.00 C 0.00 0.00 0.00 30.01 -5.58 92 0 7 0
29OCT26 167.50 C 0.00 0.00 0.00 29.14 -5.49 93 0 5 0
29OCT26 170.00 C 34.12 34.12 34.12 28.30 -5.39 93 7 7 +7
29OCT26 172.50 C 0.00 0.00 0.00 27.48 -5.30 93 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 26.70 -5.20 94 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 25.93 -5.11 94 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 25.38 -4.83 95 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 24.78 -3.99 95 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 23.52 -4.46 94 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 23.43 -4.37 96 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 22.68 -4.29 96 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 21.96 -4.21 96 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 21.26 -4.14 95 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 20.58 -4.06 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 19.92 -3.99 95 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 18.67 -3.84 95 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 17.50 -3.70 95 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 16.40 -3.56 95 0 12 0
29OCT26 220.00 C 18.59 18.59 18.59 15.37 -3.42 95 7 21 0
29OCT26 225.00 C 0.00 0.00 0.00 14.40 -3.29 95 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 13.50 -3.16 95 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 12.65 -3.03 95 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 11.86 -2.91 95 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 11.12 -2.79 95 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 10.43 -2.67 95 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 9.78 -2.56 95 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 8.90 -2.73 94 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 8.60 -2.35 95 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 8.07 -2.25 95 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 7.35 -2.38 94 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 6.90 -2.27 94 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 6.67 -1.97 94 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 6.26 -1.89 94 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 5.88 -1.80 94 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 5.52 -1.73 94 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 114.47 -6.98 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 113.53 -6.97 89 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 112.58 -6.97 89 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 110.23 -7.25 89 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 107.90 -6.95 89 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 105.60 -6.85 89 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 103.32 -6.80 89 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 101.06 -6.74 89 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 98.84 -6.67 89 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 96.64 -6.59 89 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 94.47 -6.53 89 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 92.33 -6.46 89 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 90.23 -6.38 89 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 88.15 -6.31 89 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 86.11 -6.25 89 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 84.11 -6.17 89 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 82.14 -6.08 89 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 80.21 -5.97 89 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 78.31 -6.41 89 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 76.44 -5.83 89 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 74.62 -5.72 89 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 72.82 -5.66 89 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 71.07 -6.15 89 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 67.59 -7.84 81 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 66.03 -7.20 82 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 66.02 -5.33 89 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 64.41 -5.52 89 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 62.83 -5.64 89 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 60.32 -5.88 85 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 59.78 -4.94 89 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 57.44 -6.38 86 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 56.00 -5.59 86 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 54.53 -5.69 86 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 53.01 -6.46 85 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 51.19 -6.13 84 0 10 0
30DEC26 132.50 C 0.00 0.00 0.00 49.91 -6.06 84 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 48.66 -6.76 84 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 47.46 -5.96 85 0 20 0
30DEC26 140.00 C 47.94 47.94 47.94 46.64 -5.55 86 1 1 +1
30DEC26 142.50 C 0.00 0.00 0.00 45.11 -6.15 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 43.99 -5.75 85 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 42.89 -5.71 85 0 15 0
30DEC26 150.00 C 47.78 47.78 47.78 41.95 -5.83 86 1 199 +1
30DEC26 152.50 C 0.00 0.00 0.00 40.81 -5.92 85 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 40.28 -5.34 87 0 31 0
30DEC26 157.50 C 0.00 0.00 0.00 39.63 -4.96 88 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.74 -4.86 88 0 83 0
30DEC26 162.50 C 0.00 0.00 0.00 37.54 -5.10 87 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.68 -5.47 88 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 35.85 -5.38 88 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.04 -6.12 88 0 456 0
30DEC26 172.50 C 0.00 0.00 0.00 34.25 -4.97 88 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 33.49 -5.14 89 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 32.75 -4.80 89 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.02 -4.72 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 31.34 -4.62 89 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.66 -4.53 89 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 29.79 -4.58 89 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 29.31 -4.71 90 0 500 0
30DEC26 192.50 C 0.00 0.00 0.00 28.55 -4.61 90 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 28.15 -4.33 90 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 27.57 -4.16 90 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 26.79 -4.20 90 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 25.59 -3.98 90 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 24.36 -3.86 90 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 23.19 -3.74 90 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 22.08 -3.63 90 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 21.02 -3.52 90 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 20.02 -3.41 90 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 19.07 -3.31 90 0 2 0
30DEC26 240.00 C 19.31 19.31 19.07 18.17 -3.20 90 2 11 0
30DEC26 245.00 C 0.00 0.00 0.00 17.31 -3.11 90 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 16.50 -3.01 90 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 15.73 -2.91 90 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.00 -2.82 90 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 14.30 -2.73 90 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.64 -2.64 90 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.01 -2.56 90 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.42 -2.47 90 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.85 -2.40 90 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.31 -2.32 90 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 10.80 -2.25 90 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 10.31 -2.18 90 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 9.41 -2.03 89 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 8.59 -1.91 89 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 7.85 -1.79 89 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.18 -1.67 89 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 6.57 -1.57 89 0 64 0
30MAR27 55.00 C 0.00 0.00 0.00 109.15 -6.88 84 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 106.99 -6.86 84 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 104.86 -6.83 84 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 102.76 -6.81 84 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 100.69 -6.78 84 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 98.65 -6.76 84 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 96.65 -6.73 84 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 94.68 -6.70 84 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 92.75 -6.66 84 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 90.85 -6.63 84 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 88.99 -6.59 84 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 87.16 -6.55 84 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 85.36 -6.51 84 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 83.60 -6.47 84 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 81.88 -6.42 84 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 80.18 -6.39 84 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 78.52 -6.34 84 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 76.90 -6.29 84 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 75.31 -6.25 84 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 73.75 -6.20 84 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 72.22 -5.83 84 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 69.36 -7.26 80 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 68.33 -6.72 81 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 67.83 -5.61 84 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 66.43 -5.54 84 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 65.05 -5.34 84 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 63.71 -5.42 84 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 62.40 -5.22 84 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 61.11 -5.18 84 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 59.85 -5.27 84 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 58.62 -4.97 84 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 57.42 -5.19 84 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 56.24 -5.71 84 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 55.09 -5.02 84 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 53.97 -5.38 84 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 52.87 -5.36 84 0 16 0
30MAR27 145.00 C 53.00 53.00 53.00 51.79 -4.81 84 5 10 +5
30MAR27 147.50 C 0.00 0.00 0.00 50.74 -5.23 84 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 49.71 -5.23 84 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 48.70 -5.23 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 47.54 -5.41 83 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.76 -5.21 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.76 -5.37 84 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 45.01 -4.73 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.09 -5.21 84 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 42.76 -5.41 83 0 152 0
30MAR27 170.00 C 41.10 41.10 41.10 42.07 -5.45 83 1 153 +1
30MAR27 172.50 C 0.00 0.00 0.00 41.22 -5.24 83 0 0 0
30MAR27 175.00 C 41.00 41.00 41.00 41.00 -5.12 84 1 96 +1
30MAR27 177.50 C 0.00 0.00 0.00 40.49 -4.72 85 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 39.13 -5.37 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.62 -5.14 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 38.10 -4.86 85 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 37.08 -5.32 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.40 -5.21 84 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 35.81 -5.02 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 35.22 -4.85 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 34.63 -4.70 85 0 0 0
30MAR27 200.00 C 33.00 33.00 33.00 34.06 -4.54 85 1 1 +1
30MAR27 205.00 C 0.00 0.00 0.00 32.90 -4.29 85 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 31.44 -4.39 85 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 30.54 -4.00 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 29.39 -3.90 85 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 28.29 -3.81 85 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 27.24 -3.71 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 26.23 -3.63 85 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 25.26 -3.54 85 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 24.34 -3.45 85 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 23.45 -3.37 85 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 22.60 -3.29 85 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 21.79 -3.20 85 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 21.00 -3.13 85 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 20.26 -3.05 85 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 19.54 -2.98 85 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 18.85 -2.90 85 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 18.18 -2.84 85 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 17.55 -2.77 85 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 16.94 -2.70 85 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 16.35 -2.64 85 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 71.13 -6.07 81 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 69.78 -6.08 81 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 68.62 -5.89 81 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 67.47 -5.71 81 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 66.32 -5.71 81 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 65.16 -5.72 81 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 64.01 -5.72 81 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 62.85 -5.73 81 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 61.70 -5.73 81 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 60.54 -5.74 81 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 59.56 -5.56 81 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 58.59 -5.38 81 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 57.63 -5.30 81 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 56.67 -5.30 81 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 55.70 -5.31 81 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 54.74 -5.31 81 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 53.77 -5.32 81 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.41 -5.72 81 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 51.59 -5.58 81 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 50.78 -5.43 81 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 50.01 -5.62 81 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 49.25 -5.59 81 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 48.51 -5.51 81 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 47.81 -5.42 81 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.10 -5.37 81 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.38 -5.35 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 45.70 -5.42 82 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 45.07 -5.30 82 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 44.40 -5.31 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 43.13 -5.89 81 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 42.40 -5.88 81 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 41.78 -5.83 81 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 41.16 -5.58 81 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 40.55 -5.55 81 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.93 -5.57 81 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 39.71 -4.59 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 37.46 -5.57 81 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 36.23 -5.54 81 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 36.04 -4.46 83 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 34.96 -4.28 83 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 33.00 -4.97 81 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 32.05 -4.83 81 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 31.11 -4.80 81 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 30.16 -4.78 81 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 29.22 -4.75 81 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 28.27 -4.74 81 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 28.15 -3.89 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 27.43 -3.64 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 25.93 -4.17 81 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 25.23 -4.04 81 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 24.53 -4.02 81 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 23.83 -4.00 81 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 23.12 -3.99 81 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 22.42 -3.98 81 0 0 0
29JUN27 300.00 C 28.58 28.58 28.58 21.72 -3.96 81 15 16 +15
TOTAL CALL 518 13,988 +134
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 239 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 221 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 212 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 204 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 196 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 173 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 166 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 146 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 133 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.01 116 0 64 0
30JUL26 100.00 P 0.03 0.03 0.03 0.02 -0.01 118 1 340 0
30JUL26 102.50 P 0.06 0.06 0.06 0.03 -0.01 118 1 255 0
30JUL26 105.00 P 0.07 0.07 0.07 0.04 -0.02 115 1 111 -1
30JUL26 107.50 P 0.00 0.00 0.00 0.07 -0.02 117 0 34 0
30JUL26 110.00 P 0.12 0.12 0.12 0.10 -0.02 116 1 146 0
30JUL26 112.50 P 0.00 0.00 0.00 0.15 -0.02 116 0 51 0
30JUL26 115.00 P 0.20 0.20 0.20 0.20 -0.03 115 1 82 0
30JUL26 117.50 P 0.25 0.25 0.25 0.29 -0.02 116 1 26 0
30JUL26 120.00 P 0.42 0.42 0.20 0.40 -0.02 115 7 67 0
30JUL26 122.50 P 0.00 0.00 0.00 0.53 -0.02 115 0 37 0
30JUL26 125.00 P 0.60 0.60 0.37 0.71 0.00 115 3 127 -3
30JUL26 127.50 P 0.66 0.77 0.66 0.92 +0.02 115 3 209 0
30JUL26 130.00 P 0.90 1.10 0.60 1.19 +0.05 115 32 204 +7
30JUL26 132.50 P 0.77 1.33 0.77 1.51 +0.09 115 3 85 0
30JUL26 135.00 P 1.50 1.88 1.19 1.89 +0.14 115 13 168 0
30JUL26 137.50 P 2.13 2.13 1.28 2.34 +0.21 115 37 185 +1
30JUL26 140.00 P 2.60 2.93 1.50 2.84 +0.27 114 6 125 +2
30JUL26 142.50 P 3.42 3.43 3.05 3.45 +0.37 114 20 96 +14
30JUL26 145.00 P 3.59 4.52 2.92 4.11 +0.48 114 40 197 -2
30JUL26 147.50 P 4.40 4.40 2.88 4.88 +0.59 114 31 178 0
30JUL26 150.00 P 4.60 6.40 3.50 5.70 +0.75 114 118 198 +76
30JUL26 152.50 P 6.00 6.60 4.36 6.65 +0.88 114 19 41 +3
30JUL26 155.00 P 6.20 8.33 6.20 7.70 +1.10 114 32 241 +18
30JUL26 157.50 P 7.53 9.36 5.78 9.03 +1.48 116 44 134 +38
30JUL26 160.00 P 9.97 11.43 6.88 10.35 +1.76 117 95 100 +12
30JUL26 162.50 P 8.60 8.74 8.18 11.82 +2.21 118 28 90 +28
30JUL26 165.00 P 12.20 14.09 10.85 13.28 +2.33 119 20 239 -2
30JUL26 167.50 P 11.21 15.30 10.69 14.91 +2.66 121 7 224 -1
30JUL26 170.00 P 14.80 17.54 11.60 16.58 +2.91 121 28 221 0
30JUL26 172.50 P 0.00 0.00 0.00 17.19 +2.14 110 0 42 0
30JUL26 175.00 P 15.70 18.54 15.00 19.49 +2.98 116 6 506 +1
30JUL26 177.50 P 0.00 0.00 0.00 21.29 +2.99 116 0 44 0
30JUL26 180.00 P 0.00 0.00 0.00 23.14 +2.66 116 0 146 0
30JUL26 182.50 P 0.00 0.00 0.00 25.10 +3.23 116 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 27.87 +4.51 126 0 110 0
30JUL26 187.50 P 0.00 0.00 0.00 29.13 +3.57 116 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 32.07 +4.79 128 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 34.34 +4.48 131 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 36.56 +4.79 132 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 38.64 +4.69 131 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 41.21 +5.10 138 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 45.93 +5.46 143 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 50.67 +5.87 148 0 12 0
30JUL26 215.00 P 0.00 0.00 0.00 54.58 +4.92 132 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 60.15 +5.98 154 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 65.19 +6.45 163 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 69.79 +6.47 160 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 74.36 +5.90 155 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 79.24 +6.88 157 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 83.71 +5.97 136 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 88.72 +6.17 143 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 93.70 +6.94 146 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 98.50 +6.21 0 0 13 0
28AUG26 85.00 P 0.00 0.00 0.00 0.44 0.00 106 0 67 0
28AUG26 87.50 P 0.00 0.00 0.00 0.53 -0.01 106 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 0.68 0.00 106 0 23 0
28AUG26 92.50 P 0.00 0.00 0.00 0.83 0.00 106 0 32 0
28AUG26 95.00 P 0.00 0.00 0.00 1.02 +0.03 106 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.28 +0.07 107 0 0 0
28AUG26 100.00 P 1.00 1.05 1.00 1.50 +0.06 107 4 149 +3
28AUG26 102.50 P 0.00 0.00 0.00 1.76 +0.08 106 0 56 0
28AUG26 105.00 P 0.00 0.00 0.00 2.07 +0.07 106 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 2.39 +0.08 106 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 2.81 +0.16 106 0 107 0
28AUG26 112.50 P 0.00 0.00 0.00 3.23 +0.15 106 0 5 0
28AUG26 115.00 P 0.00 0.00 0.00 3.66 +0.16 106 0 36 0
28AUG26 117.50 P 0.00 0.00 0.00 4.22 +0.29 105 0 38 0
28AUG26 120.00 P 4.50 4.50 3.36 4.77 +0.28 105 26 61 +7
28AUG26 122.50 P 4.87 4.87 4.87 5.33 +0.27 105 1 12 -1
28AUG26 125.00 P 0.00 0.00 0.00 6.02 +0.40 105 0 25 0
28AUG26 127.50 P 0.00 0.00 0.00 6.73 +0.47 105 0 36 0
28AUG26 130.00 P 7.16 7.36 7.16 7.45 +0.47 105 2 30 +1
28AUG26 132.50 P 0.00 0.00 0.00 8.23 +0.52 105 0 29 0
28AUG26 135.00 P 9.12 9.25 9.12 9.12 +0.69 105 5 38 0
28AUG26 137.50 P 9.27 9.27 9.27 10.01 +0.74 105 2 55 0
28AUG26 140.00 P 10.00 11.30 8.50 10.90 +0.73 105 15 120 -1
28AUG26 142.50 P 0.00 0.00 0.00 11.91 +0.84 105 0 84 0
28AUG26 145.00 P 12.38 12.38 12.38 12.99 +1.02 104 1 123 +1
28AUG26 147.50 P 13.50 13.50 13.50 14.08 +1.09 104 1 39 -1
28AUG26 150.00 P 14.43 15.70 13.00 15.38 +1.30 105 8 66 +2
28AUG26 152.50 P 15.39 16.62 15.39 16.65 +1.49 106 2 65 +1
28AUG26 155.00 P 16.00 18.50 15.39 17.98 +1.73 106 4 10 0
28AUG26 157.50 P 0.00 0.00 0.00 19.51 +2.11 107 0 53 0
28AUG26 160.00 P 18.67 18.67 18.67 20.96 +2.29 107 1 56 +1
28AUG26 162.50 P 0.00 0.00 0.00 22.47 +2.52 108 0 73 0
28AUG26 165.00 P 22.96 25.00 22.20 24.03 +2.78 108 6 34 -1
28AUG26 167.50 P 21.70 22.95 21.70 25.60 +2.87 109 2 16 0
28AUG26 170.00 P 23.40 27.82 23.40 27.19 +3.09 109 4 35 0
28AUG26 172.50 P 0.00 0.00 0.00 28.91 +3.25 110 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 30.76 +3.56 111 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 31.12 +2.09 104 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 34.25 +3.62 111 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 35.97 +3.64 112 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 37.74 +3.69 112 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 39.65 +3.82 113 0 9 0
28AUG26 190.00 P 0.00 0.00 0.00 41.57 +3.95 113 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 43.49 +4.05 113 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 45.36 +4.07 113 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 47.33 +4.14 114 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 49.36 +4.30 114 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 53.51 +4.06 115 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 57.66 +4.16 116 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 61.95 +4.30 117 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 66.34 +4.44 119 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 70.77 +4.86 120 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 75.30 +5.42 121 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 79.91 +5.44 123 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 84.27 +5.50 123 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 88.61 +5.42 122 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 93.45 +5.99 124 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 98.16 +5.98 126 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 102.87 +5.86 127 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 +0.01 97 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 +0.01 99 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 100 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 99 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 99 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.01 99 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 +0.01 99 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.20 +0.01 99 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.27 +0.02 99 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.01 99 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 +0.04 99 0 103 0
29SEP26 72.50 P 0.00 0.00 0.00 0.58 +0.06 100 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 +0.07 100 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.84 +0.07 99 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.00 +0.09 99 0 59 0
29SEP26 82.50 P 1.08 1.08 1.08 1.22 +0.15 99 1 5 +1
29SEP26 85.00 P 0.00 0.00 0.00 1.45 +0.15 99 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 1.69 +0.15 99 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 2.00 +0.23 99 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.40 +0.32 99 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.66 +0.24 98 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.07 +0.32 99 0 40 0
29SEP26 100.00 P 0.00 0.00 0.00 3.51 +0.38 98 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 4.08 +0.50 99 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.43 +0.40 98 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 5.17 +0.69 99 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.61 +0.57 98 0 31 0
29SEP26 112.50 P 0.00 0.00 0.00 6.19 +0.56 98 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.84 +0.62 98 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 7.59 +0.78 98 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 8.34 +0.82 98 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 9.09 +0.82 98 0 29 0
29SEP26 125.00 P 0.00 0.00 0.00 9.88 +0.85 98 0 107 0
29SEP26 127.50 P 0.00 0.00 0.00 10.81 +1.03 98 0 64 0
29SEP26 130.00 P 10.38 10.38 10.17 11.74 +1.14 98 2 197 0
29SEP26 132.50 P 0.00 0.00 0.00 12.66 +1.13 98 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 13.59 +1.13 97 0 73 0
29SEP26 137.50 P 0.00 0.00 0.00 14.65 +1.26 97 0 108 0
29SEP26 140.00 P 0.00 0.00 0.00 15.77 +1.44 97 0 27 0
29SEP26 142.50 P 0.00 0.00 0.00 16.89 +1.44 97 0 45 0
29SEP26 145.00 P 19.00 19.00 19.00 18.00 +1.51 97 1 66 +1
29SEP26 147.50 P 0.00 0.00 0.00 19.34 +1.73 98 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 20.72 +1.99 98 0 22 0
29SEP26 152.50 P 0.00 0.00 0.00 22.10 +2.25 98 0 107 0
29SEP26 155.00 P 0.00 0.00 0.00 23.44 +2.34 98 0 54 0
29SEP26 157.50 P 0.00 0.00 0.00 24.79 +2.34 98 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 26.47 +2.46 100 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 27.96 +2.70 100 0 0 0
29SEP26 165.00 P 25.50 25.50 25.50 29.61 +2.58 100 1 1 0
29SEP26 167.50 P 0.00 0.00 0.00 31.32 +2.83 101 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 33.44 +3.43 103 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 34.24 +2.78 100 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 36.02 +2.96 101 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 38.34 +3.64 103 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 40.12 +3.75 104 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 41.57 +2.82 103 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 43.68 +3.62 104 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 45.46 +3.62 104 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 47.25 +3.70 104 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 49.06 +3.63 104 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 51.01 +3.65 105 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 52.96 +4.18 105 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 54.91 +3.76 105 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 58.81 +4.27 106 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.75 +4.33 106 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 66.95 +4.37 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.15 +4.55 108 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 75.36 +4.64 108 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 79.64 +4.52 109 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 84.09 +4.70 110 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 88.19 +4.68 109 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 92.86 +5.21 111 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 97.49 +5.90 112 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 101.90 +5.73 112 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 106.33 +5.57 113 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 111.25 +6.06 115 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 115.54 +5.71 114 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.10 +5.91 114 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.97 +0.36 93 0 2 0
29OCT26 102.50 P 0.00 0.00 0.00 5.58 +0.48 93 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 6.18 +0.47 92 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.79 +0.47 92 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.46 +0.53 93 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 8.23 +0.69 92 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.99 +0.70 92 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 9.76 +0.69 92 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 10.53 +0.69 92 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 11.46 +0.84 92 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 12.41 +1.00 92 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 13.36 +0.99 92 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 14.31 +0.99 92 0 12 0
29OCT26 132.50 P 0.00 0.00 0.00 15.26 +0.99 92 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 16.39 +1.16 92 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 17.52 +1.34 92 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.66 +1.36 92 0 16 0
29OCT26 142.50 P 0.00 0.00 0.00 19.97 +1.53 92 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.42 +1.81 93 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.61 +1.88 93 0 16 0
29OCT26 150.00 P 23.99 23.99 23.99 24.15 +2.27 93 1 16 0
29OCT26 152.50 P 0.00 0.00 0.00 25.40 +2.01 93 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 26.87 +2.12 93 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 28.32 +2.30 94 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.88 +2.31 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.45 +2.41 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.21 +2.69 95 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 34.66 +2.60 95 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 36.31 +2.72 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 38.55 +3.39 97 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 39.86 +3.34 96 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 41.28 +3.06 96 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 43.52 +3.68 97 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 44.26 +2.67 94 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 46.13 +2.74 95 0 15 0
29OCT26 187.50 P 49.00 49.00 49.00 47.49 +2.40 94 4 2 -2
29OCT26 190.00 P 0.00 0.00 0.00 49.56 +2.41 94 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 52.54 +3.53 98 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 54.34 +3.85 98 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 56.22 +3.88 99 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 58.19 +3.80 99 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 61.95 +3.82 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 66.06 +4.07 99 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 70.01 +4.25 100 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 74.14 +4.44 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 78.37 +4.65 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 82.52 +4.73 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 86.84 +4.81 102 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 91.14 +4.93 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 95.61 +5.05 103 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 99.47 +4.77 102 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 104.35 +5.24 104 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 108.94 +5.30 105 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 113.15 +5.28 104 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 117.91 +5.48 106 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 122.17 +5.29 105 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 126.94 +5.58 107 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 131.36 +5.51 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 136.05 +5.67 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 140.80 +6.12 108 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 145.35 +5.84 107 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.02 89 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 +0.03 89 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.04 89 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.55 +0.05 89 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.68 +0.05 89 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 +0.09 89 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.04 +0.09 89 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.23 +0.09 89 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.50 +0.15 89 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 1.77 +0.15 89 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.98 +0.14 88 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.40 +0.23 89 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.78 +0.24 89 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.15 +0.23 89 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.46 +0.26 88 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 4.07 +0.48 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.58 +0.50 89 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 4.93 +0.36 88 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.47 +0.40 88 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 6.29 +0.73 89 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.74 +0.54 88 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 7.38 +0.54 88 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.02 +0.53 87 0 35 0
30DEC26 102.50 P 0.00 0.00 0.00 8.79 +0.66 88 0 187 0
30DEC26 105.00 P 0.00 0.00 0.00 9.59 +0.77 87 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 10.40 +0.77 87 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.21 +0.77 87 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 12.01 +0.77 87 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 12.95 +0.90 87 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.94 +1.07 87 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 14.93 +1.08 87 0 602 0
30DEC26 122.50 P 0.00 0.00 0.00 15.91 +1.07 87 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 16.90 +1.07 87 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.90 +1.08 87 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 19.08 +1.26 87 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 20.26 +1.44 87 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 21.43 +1.15 87 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.61 +1.44 87 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.16 +1.81 88 0 517 0
30DEC26 142.50 P 0.00 0.00 0.00 25.29 +1.76 87 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 26.54 +1.82 87 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 27.95 +2.01 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.63 +2.50 88 0 5 0
30DEC26 152.50 P 0.00 0.00 0.00 30.87 +1.86 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 32.37 +1.93 88 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 33.90 +2.25 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 35.71 +2.68 89 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 37.29 +2.58 89 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.68 +2.44 89 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.33 +2.54 89 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 41.99 +2.63 89 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 43.70 +2.74 89 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 45.57 +3.18 90 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 47.25 +3.20 90 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 48.99 +3.30 90 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 50.77 +3.30 91 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.67 +3.29 91 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.38 +3.44 91 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 56.27 +3.56 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 58.11 +3.50 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.06 +3.71 91 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 62.45 +4.27 93 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.88 +3.87 92 0 6 0
30DEC26 205.00 P 0.00 0.00 0.00 67.65 +3.83 92 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 71.90 +4.28 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 75.51 +4.01 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.55 +4.08 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 83.66 +4.32 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 87.76 +4.43 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.10 +4.51 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 96.18 +4.51 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 100.63 +4.81 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 104.65 +4.63 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 109.18 +4.93 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 113.52 +5.19 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.94 +5.31 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.26 +5.40 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 126.78 +5.55 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 131.23 +5.54 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 135.73 +5.75 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 140.81 +6.33 100 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 144.50 +5.57 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.96 +4.93 98 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 158.30 +5.25 99 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.96 +4.98 98 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 176.81 +6.02 100 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 185.58 +5.63 98 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 194.97 +5.60 99 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.55 +0.14 84 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.85 +0.15 84 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 +0.15 84 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.51 +0.23 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.91 +0.24 84 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.31 +0.23 84 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.72 +0.14 84 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 4.26 +0.37 84 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.79 +0.30 84 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 5.33 +0.40 84 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.87 +0.42 84 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 6.54 +0.63 84 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.23 +0.74 84 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.92 +0.76 84 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 8.62 +0.79 84 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 9.33 +0.82 84 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 10.19 +1.01 84 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.06 +1.09 84 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.93 +1.12 84 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 12.79 +1.14 84 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.26 +0.76 82 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 14.20 +0.86 82 0 568 0
30MAR27 110.00 P 0.00 0.00 0.00 15.22 +1.03 82 0 427 0
30MAR27 112.50 P 0.00 0.00 0.00 16.75 +1.56 84 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 17.81 +1.59 84 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 18.86 +1.61 84 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.92 +1.65 84 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.02 +1.72 84 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.27 +1.94 84 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.52 +2.06 84 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.03 +1.39 82 0 10 0
30MAR27 132.50 P 0.00 0.00 0.00 25.25 +1.41 82 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.50 +1.45 82 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.84 +1.48 82 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.20 +1.61 82 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.60 +1.67 82 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.03 +1.76 82 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 33.65 +2.03 83 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 35.54 +2.46 84 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 36.66 +1.83 83 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.62 +2.32 84 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 39.77 +1.78 83 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 41.76 +2.39 84 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 43.39 +2.40 85 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.63 +2.18 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.30 +2.18 84 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 48.11 +2.50 84 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 49.89 +2.97 84 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 51.37 +2.78 84 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 53.35 +3.08 85 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 55.06 +3.08 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 56.86 +3.21 85 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 58.70 +3.14 86 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.50 +3.29 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.26 +3.28 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 64.15 +3.43 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 66.46 +3.85 87 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.83 +3.36 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 69.89 +3.58 86 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 73.71 +3.54 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 77.73 +3.96 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 81.58 +3.96 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 85.68 +4.20 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 89.60 +4.20 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 93.66 +4.22 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 97.79 +4.07 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 101.63 +3.85 88 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 106.10 +4.26 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 110.14 +4.35 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 114.32 +4.37 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 118.25 +4.20 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 122.53 +4.20 89 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 126.83 +4.18 89 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 128.44 +1.61 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 135.51 +4.35 89 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 137.01 +1.47 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 141.43 +1.50 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 145.85 +1.63 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 150.28 +1.68 84 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.66 +0.95 81 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 22.76 +0.96 81 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 24.05 +1.15 81 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.33 +1.30 81 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.62 +1.30 81 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.91 +1.30 81 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.20 +1.30 81 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 30.49 +1.30 81 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.78 +1.30 81 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.09 +1.31 81 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 34.55 +1.48 81 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.03 +1.66 81 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 37.51 +1.72 81 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 38.84 +1.57 81 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.90 +1.14 80 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 41.46 +1.80 80 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.05 +1.70 81 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 44.65 +1.81 81 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 46.28 +1.84 81 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 47.94 +1.92 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 49.61 +2.00 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 51.32 +2.09 81 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 53.04 +2.20 81 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 54.75 +2.41 82 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 56.50 +2.58 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 58.02 +2.39 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 59.69 +2.33 81 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 61.37 +2.26 81 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 63.05 +2.04 81 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 64.73 +1.91 81 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 66.47 +1.72 81 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 68.99 +2.56 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 70.14 +2.00 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 71.98 +1.89 81 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 73.82 +2.04 81 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 78.47 +2.86 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 81.18 +1.67 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 84.88 +1.53 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 88.59 +1.36 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 92.48 +1.46 81 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 96.45 +1.37 81 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 100.43 +1.49 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 104.42 +1.09 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 108.41 +3.34 81 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 112.41 +3.35 81 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 116.42 +3.37 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 120.45 +0.67 81 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 124.68 +3.62 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 128.92 +3.84 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 133.16 +3.93 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 137.40 +3.93 81 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 141.65 +3.94 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 145.91 +3.96 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 150.17 +3.97 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 154.45 +3.99 81 0 0 0
TOTAL PUT 692 17,827 +203
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$ 4.750
30JUL26 2.70 C 0.00 0.00 0.00 2.05 +0.30 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.95 +0.30 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.85 +0.30 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.75 +0.30 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.65 +0.30 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.55 +0.30 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.45 +0.27 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.35 +0.26 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.29 +0.32 153 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 1.16 +0.28 101 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 1.05 +0.26 0 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 +0.29 120 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.89 +0.28 109 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.79 +0.27 98 0 177 0
30JUL26 4.10 C 0.41 0.70 0.41 0.70 +0.25 95 4 66 +3
30JUL26 4.20 C 0.00 0.00 0.00 0.60 +0.23 84 0 407 0
30JUL26 4.30 C 0.00 0.00 0.00 0.52 +0.21 84 0 143 0
30JUL26 4.40 C 0.20 0.20 0.20 0.44 +0.19 81 5 364 0
30JUL26 4.50 C 0.30 0.39 0.26 0.39 +0.19 89 28 190 +12
30JUL26 4.60 C 0.23 0.33 0.19 0.33 +0.17 89 109 310 +9
30JUL26 4.70 C 0.20 0.24 0.17 0.28 +0.15 90 128 264 -6
30JUL26 4.80 C 0.09 0.20 0.09 0.23 +0.13 89 1,955 2,075 +1,899
30JUL26 4.90 C 0.07 0.16 0.07 0.19 +0.11 90 137 131 +68
30JUL26 5.00 C 0.08 0.13 0.08 0.15 +0.09 88 3,134 666 +150
30JUL26 5.25 C 0.02 0.08 0.02 0.09 +0.06 91 196 301 +80
30JUL26 5.50 C 0.04 0.05 0.04 0.05 +0.03 91 30 300 +29
30JUL26 5.75 C 0.01 0.01 0.01 0.03 +0.02 95 2 168 -2
30JUL26 6.00 C 0.02 0.02 0.02 0.01 0.00 87 5 290 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 99 0 285 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 111 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 131 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 141 0 198 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 150 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 167 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 183 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 191 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 205 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 211 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 224 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 2.06 +0.30 72 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.98 +0.28 99 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.85 +0.24 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.76 +0.28 55 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.66 +0.24 50 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.57 +0.24 67 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.48 +0.24 71 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.38 +0.24 66 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.30 +0.23 72 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.23 +0.24 79 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.13 +0.22 73 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 1.07 +0.25 79 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.97 +0.20 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.90 +0.21 74 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.84 +0.20 76 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.78 +0.20 78 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.73 +0.21 80 0 55 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 +0.20 80 0 20 0
28AUG26 4.50 C 0.47 0.47 0.47 0.63 +0.21 83 1 101 +1
28AUG26 4.60 C 0.53 0.53 0.52 0.56 +0.18 80 7 741 +7
28AUG26 4.70 C 0.00 0.00 0.00 0.52 +0.17 81 0 105 0
28AUG26 4.80 C 0.50 0.50 0.50 0.49 +0.18 84 1 168 0
28AUG26 4.90 C 0.00 0.00 0.00 0.43 +0.15 81 0 227 0
28AUG26 5.00 C 0.35 0.38 0.34 0.38 +0.13 79 8 215 -6
28AUG26 5.25 C 0.26 0.26 0.26 0.32 +0.14 83 15 179 0
28AUG26 5.50 C 0.20 0.20 0.17 0.25 +0.11 83 50 183 +35
28AUG26 5.75 C 0.14 0.17 0.14 0.19 +0.09 82 31 275 0
28AUG26 6.00 C 0.11 0.15 0.11 0.15 +0.08 83 34 172 +34
28AUG26 6.25 C 0.09 0.11 0.09 0.11 +0.06 82 48 399 +48
28AUG26 6.50 C 0.08 0.08 0.08 0.09 +0.05 84 15 200 +15
28AUG26 6.75 C 0.00 0.00 0.00 0.07 +0.04 84 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 +0.03 83 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 +0.03 84 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.02 84 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 82 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.08 +0.29 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.99 +0.29 74 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.89 +0.28 70 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.80 +0.28 70 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.71 +0.28 70 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.63 +0.28 73 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.54 +0.25 72 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.45 +0.25 70 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.37 +0.24 70 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.29 +0.24 70 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.20 +0.21 67 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.19 66 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.05 +0.19 66 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.99 +0.19 68 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.93 +0.20 69 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 +0.20 70 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.81 +0.19 69 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 +0.18 70 0 109 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 +0.18 70 0 95 0
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.19 73 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.64 +0.18 73 0 40 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 +0.18 74 0 401 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.17 74 0 55 0
29SEP26 5.00 C 0.48 0.48 0.48 0.52 +0.16 74 2 129 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 +0.14 74 0 282 0
29SEP26 5.50 C 0.29 0.31 0.29 0.36 +0.13 74 17 327 +15
29SEP26 5.75 C 0.00 0.00 0.00 0.29 +0.11 73 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.10 74 0 2,677 0
29SEP26 6.25 C 0.17 0.17 0.17 0.19 +0.07 73 15 449 +15
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.07 74 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 +0.06 74 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.04 72 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.04 75 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.03 74 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.03 75 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.03 75 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.03 75 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.02 74 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 71 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.66 +0.27 67 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.59 +0.26 69 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.50 +0.25 67 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.41 +0.23 65 0 45 0
29OCT26 3.60 C 0.00 0.00 0.00 1.33 +0.21 64 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.26 +0.22 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.19 +0.22 65 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.11 +0.20 63 0 0 0
29OCT26 4.00 C 0.85 0.85 0.85 1.06 +0.21 65 20 30 -10
29OCT26 4.10 C 0.00 0.00 0.00 1.00 +0.20 65 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.97 +0.21 69 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.92 +0.22 69 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.86 +0.20 68 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.81 +0.19 69 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.77 +0.19 69 0 34 0
29OCT26 4.70 C 0.00 0.00 0.00 0.72 +0.18 69 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.68 +0.17 69 0 5 0
29OCT26 4.90 C 0.00 0.00 0.00 0.65 +0.17 70 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 +0.16 69 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.51 +0.14 69 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.44 +0.13 70 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 +0.12 69 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.31 +0.10 69 0 99 0
29OCT26 6.25 C 0.23 0.23 0.23 0.26 +0.09 69 15 15 +15
29OCT26 6.50 C 0.00 0.00 0.00 0.22 +0.08 69 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 2.14 +0.27 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.06 +0.27 64 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.97 +0.26 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.89 +0.26 63 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.81 +0.25 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.74 +0.25 64 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.66 +0.24 63 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.59 +0.24 64 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.52 +0.24 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.48 +0.25 67 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.41 +0.24 66 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.35 +0.24 67 0 92 0
30DEC26 3.90 C 1.17 1.17 1.17 1.29 +0.24 67 15 180 +15
30DEC26 4.00 C 0.00 0.00 0.00 1.22 +0.22 65 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 1.16 +0.21 65 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 +0.22 66 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 +0.19 66 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 +0.19 66 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 +0.18 65 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 +0.17 65 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.15 64 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.79 +0.12 62 0 289 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 +0.15 65 0 352 0
30DEC26 5.00 C 0.68 0.75 0.68 0.74 +0.14 65 34 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 +0.13 65 0 383 0
30DEC26 5.50 C 0.00 0.00 0.00 0.57 +0.12 64 0 907 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.11 64 0 100 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.10 64 0 470 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 +0.08 64 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.07 64 0 500 0
30DEC26 6.75 C 0.34 0.34 0.34 0.29 +0.07 64 2 21 -2
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.06 64 0 251 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.05 64 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.04 63 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.04 64 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 +0.04 64 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.03 64 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 63 0 64 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.02 64 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.02 64 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 +0.02 65 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.02 65 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.02 64 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.02 64 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 +0.02 64 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.02 64 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 62 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 2.22 +0.27 62 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.15 +0.28 63 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.07 +0.27 62 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 2.00 +0.27 63 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.92 +0.26 62 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.85 +0.26 62 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.79 +0.26 63 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.72 +0.25 62 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.66 +0.25 63 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.60 +0.25 63 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.54 +0.24 63 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.48 +0.24 63 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.42 +0.23 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.37 +0.23 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.32 +0.23 63 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 +0.22 63 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.22 +0.21 63 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 +0.21 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 +0.20 62 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 +0.20 62 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 +0.18 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.00 +0.19 63 0 11 0
30MAR27 4.90 C 0.93 0.93 0.93 0.97 +0.17 63 3 23 +3
30MAR27 5.00 C 0.00 0.00 0.00 0.92 +0.15 62 0 58 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.17 64 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 +0.16 64 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.70 +0.15 64 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.64 +0.14 64 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.58 +0.13 64 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.12 63 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 +0.11 63 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.11 63 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.10 63 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 +0.09 63 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.32 +0.08 63 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 +0.08 63 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.07 63 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.07 63 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +0.06 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.06 63 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 +0.05 63 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.04 63 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 +0.04 63 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.14 +0.04 63 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.12 +0.04 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.03 64 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.29 +0.27 60 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.22 +0.27 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.15 +0.26 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.08 +0.26 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 2.01 +0.25 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.95 +0.25 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.88 +0.24 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.82 +0.24 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.76 +0.24 60 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.70 +0.23 60 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.65 +0.23 61 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.59 +0.22 60 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.54 +0.22 61 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.49 +0.22 61 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.44 +0.21 61 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.39 +0.20 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.34 +0.18 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.30 +0.20 61 0 0 0
29JUN27 4.50 C 1.22 1.25 1.22 1.25 +0.20 60 10 157 -1
29JUN27 4.60 C 0.00 0.00 0.00 1.20 +0.17 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 +0.18 61 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 +0.16 61 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.11 +0.17 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 +0.18 62 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.00 +0.17 62 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.92 +0.16 62 0 60 0
29JUN27 5.75 C 0.80 0.85 0.80 0.85 +0.15 62 20 665 -20
29JUN27 6.00 C 0.00 0.00 0.00 0.78 +0.14 62 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 +0.14 62 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 +0.13 62 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.12 62 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.56 +0.11 61 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.52 +0.11 62 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.48 +0.10 62 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.44 +0.09 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.41 +0.09 61 0 12 0
TOTAL CALL 6,096 39,694 +2,406
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 196 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 184 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 174 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 163 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 153 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 143 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 134 0 3,000 0
30JUL26 3.40 P 0.02 0.02 0.02 0.01 0.00 124 60 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 326 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 393 0
30JUL26 3.70 P 0.02 0.02 0.02 0.01 -0.01 97 60 266 +60
30JUL26 3.80 P 0.02 0.03 0.02 0.01 -0.02 88 99 593 +89
30JUL26 3.90 P 0.05 0.05 0.05 0.02 -0.02 93 2 252 +2
30JUL26 4.00 P 0.10 0.10 0.05 0.03 -0.03 92 46 514 0
30JUL26 4.10 P 0.06 0.06 0.05 0.04 -0.04 90 81 350 0
30JUL26 4.20 P 0.11 0.11 0.10 0.06 -0.05 91 55 317 +25
30JUL26 4.30 P 0.00 0.00 0.00 0.07 -0.07 85 0 361 0
30JUL26 4.40 P 0.13 0.13 0.11 0.10 -0.10 87 31 418 -17
30JUL26 4.50 P 0.26 0.26 0.26 0.13 -0.11 86 1 772 -1
30JUL26 4.60 P 0.28 0.28 0.28 0.17 -0.14 86 2,215 2,549 +2,187
30JUL26 4.70 P 0.00 0.00 0.00 0.21 -0.17 84 0 116 0
30JUL26 4.80 P 0.00 0.00 0.00 0.26 -0.17 83 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.32 -0.20 83 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.38 -0.23 82 0 369 0
30JUL26 5.25 P 0.00 0.00 0.00 0.56 -0.27 78 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 -0.25 99 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 -0.26 104 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.25 -0.30 0 0 76 0
30JUL26 6.25 P 0.00 0.00 0.00 1.51 -0.29 104 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.77 -0.28 129 0 50 0
30JUL26 6.75 P 0.00 0.00 0.00 2.00 -0.30 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 -0.30 0 0 354 0
30JUL26 7.25 P 0.00 0.00 0.00 2.50 -0.30 0 0 58 0
30JUL26 7.50 P 0.00 0.00 0.00 2.75 -0.30 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.00 -0.30 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.25 -0.30 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.50 -0.30 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.75 -0.30 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.00 -0.30 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.25 -0.30 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.50 -0.30 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.00 -0.30 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.25 -0.30 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 91 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 -0.01 81 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 83 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.04 -0.01 83 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 -0.02 82 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 -0.02 81 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.03 79 0 22 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 -0.03 80 0 63 0
28AUG26 3.80 P 0.14 0.14 0.10 0.11 -0.04 79 3 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.04 81 0 45 0
28AUG26 4.00 P 0.19 0.19 0.18 0.16 -0.05 79 25 85 +5
28AUG26 4.10 P 0.19 0.19 0.19 0.19 -0.07 79 1 257 -1
28AUG26 4.20 P 0.25 0.25 0.25 0.23 -0.07 80 2 5 +2
28AUG26 4.30 P 0.31 0.31 0.31 0.26 -0.08 79 10 154 +4
28AUG26 4.40 P 0.35 0.35 0.35 0.31 -0.08 80 10 75 0
28AUG26 4.50 P 0.00 0.00 0.00 0.35 -0.10 80 0 127 0
28AUG26 4.60 P 0.00 0.00 0.00 0.40 -0.11 80 0 305 0
28AUG26 4.70 P 0.00 0.00 0.00 0.44 -0.14 78 0 47 0
28AUG26 4.80 P 0.00 0.00 0.00 0.50 -0.15 79 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 -0.16 78 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.61 -0.17 78 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.20 77 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 0.96 -0.21 78 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.16 -0.23 79 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.40 -0.19 86 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.61 -0.22 85 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.84 -0.22 87 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.08 -0.23 92 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.31 -0.24 91 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.54 -0.26 90 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.79 -0.26 95 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.02 -0.28 90 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.28 -0.27 100 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.50 -0.30 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.75 -0.30 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.01 -0.29 99 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.27 -0.28 112 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.50 -0.30 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.00 -0.30 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 73 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 74 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.02 73 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 -0.02 72 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 -0.02 74 0 77 0
29SEP26 3.40 P 0.10 0.10 0.10 0.09 -0.03 72 15 94 +15
29SEP26 3.50 P 0.00 0.00 0.00 0.11 -0.03 72 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.04 72 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.05 71 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 -0.05 72 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.06 72 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.07 71 0 166 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.08 70 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.09 71 0 451 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.10 70 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.11 70 0 248 0
29SEP26 4.50 P 0.46 0.46 0.45 0.44 -0.12 71 6 155 0
29SEP26 4.60 P 0.52 0.52 0.52 0.49 -0.13 70 5 26 +5
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.14 70 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.60 -0.15 71 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.66 -0.15 71 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.17 71 0 2,085 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 -0.16 72 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 -0.18 74 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 -0.19 74 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.19 77 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 -0.21 77 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.20 80 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.15 -0.20 82 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.35 -0.23 78 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.59 -0.23 81 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.24 85 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 -0.23 87 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.30 -0.25 83 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.51 -0.29 71 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.79 -0.26 87 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.03 -0.27 87 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.27 -0.28 85 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.52 -0.28 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.00 -0.30 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.25 -0.30 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.75 -0.30 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.25 -0.30 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.75 -0.30 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.25 -0.30 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.75 -0.30 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.25 -0.30 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.75 -0.30 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 -0.03 68 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.10 -0.05 66 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.12 -0.05 67 0 45 0
29OCT26 3.50 P 0.18 0.18 0.18 0.15 -0.05 68 15 40 +15
29OCT26 3.60 P 0.00 0.00 0.00 0.17 -0.06 67 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 -0.05 67 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.23 -0.06 67 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 -0.06 67 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.07 67 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 -0.09 67 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.37 -0.09 66 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 -0.10 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.46 -0.11 67 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.51 -0.12 67 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.57 -0.12 68 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.62 -0.15 67 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.67 -0.15 67 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.73 -0.16 67 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.78 -0.18 66 0 7 0
29OCT26 5.25 P 0.00 0.00 0.00 0.95 -0.19 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.14 -0.18 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.19 70 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.52 -0.23 69 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.75 -0.22 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.97 -0.22 74 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.02 63 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.02 65 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.03 64 0 3 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.04 64 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.15 -0.05 64 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.06 63 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.05 64 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.06 64 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.06 64 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.29 -0.07 64 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 -0.07 63 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.08 63 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.40 -0.08 64 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.09 63 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.09 64 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.09 64 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.59 -0.10 64 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.11 64 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 -0.12 64 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.75 -0.12 64 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.81 -0.13 64 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 -0.14 64 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 0.93 -0.15 64 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 -0.15 66 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 -0.18 65 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.45 -0.20 65 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 -0.20 66 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 -0.22 67 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.20 69 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 -0.21 69 0 1,355 0
30DEC26 7.00 P 2.55 2.55 2.55 2.50 -0.23 70 1 34 -1
30DEC26 7.25 P 0.00 0.00 0.00 2.73 -0.17 71 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 -0.18 72 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.10 -0.27 63 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.33 -0.27 63 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.56 -0.28 63 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.80 -0.28 63 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.04 -0.28 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.28 -0.28 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 -0.29 63 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.76 -0.29 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.01 -0.29 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.25 -0.30 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.75 -0.30 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.25 -0.30 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.75 -0.30 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.25 -0.30 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.75 -0.30 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.25 -0.30 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.75 -0.30 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.02 62 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.03 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.03 62 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.03 63 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.03 62 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 -0.04 62 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 -0.04 62 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 -0.05 62 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.06 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.06 62 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.07 61 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.07 61 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.08 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 -0.08 62 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.09 61 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 -0.08 62 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.68 -0.09 62 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 -0.10 62 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 -0.11 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 -0.11 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 -0.11 62 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 -0.11 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.12 62 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 -0.15 62 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.26 -0.14 64 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.43 -0.15 64 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 -0.13 64 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 -0.18 64 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 -0.19 64 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 -0.19 64 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.39 -0.20 65 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 -0.21 62 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 -0.21 63 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 2.99 -0.21 63 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.21 -0.22 63 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.42 -0.24 62 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.65 -0.24 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.88 -0.24 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.11 -0.25 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.34 -0.26 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.57 -0.26 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.81 -0.27 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.05 -0.27 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.29 -0.27 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.77 -0.28 62 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.26 -0.29 63 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.17 -0.03 61 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.03 61 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.22 -0.04 60 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 -0.04 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 -0.04 60 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.31 -0.05 60 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.34 -0.06 60 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 -0.06 60 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 -0.06 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.06 60 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.07 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.07 60 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.07 60 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.08 60 0 64 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.09 60 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.74 -0.08 61 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 -0.10 60 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 -0.07 60 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.90 -0.10 61 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.11 60 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 -0.12 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 -0.14 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.13 -0.12 61 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 -0.12 61 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 -0.12 62 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.57 -0.09 63 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.72 -0.13 62 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.87 -0.17 60 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.06 -0.17 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 -0.18 60 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 -0.19 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 -0.20 60 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 -0.20 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.07 -0.21 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.28 -0.22 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.50 -0.22 61 0 0 0
TOTAL PUT 2,743 48,415 +2,389
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 64.80 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.32 -0.01 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.83 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.35 0.00 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.86 -0.01 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.37 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.89 -0.01 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.40 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.92 0.00 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.43 -0.01 19 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.94 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.46 -0.01 19 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.97 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.49 -0.01 18 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.00 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.51 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.03 -0.01 13 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.54 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.06 -0.01 11 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.57 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.08 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.60 -0.01 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.11 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.63 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.21 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.02 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.38 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.46 -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 7 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 25.99 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.52 -0.02 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.06 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.59 -0.01 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.12 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.66 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.20 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.79 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.48 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.40 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.69 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.46 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.69 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.28 0.00 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 5 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 33 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 0.39 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.33 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.25 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.70 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.64 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.29 -0.01 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$ 92.250
30JUL26 50.00 C 0.00 0.00 0.00 42.50 +0.25 214 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 40.02 +0.33 202 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 37.59 +0.36 196 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 35.00 +0.18 170 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 32.50 +0.19 156 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.86 +0.09 120 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.59 +0.26 139 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.01 +0.31 119 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 22.50 +0.06 106 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 19.80 +0.05 54 0 67 0
30JUL26 75.00 C 0.00 0.00 0.00 17.44 +0.25 78 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 14.85 +0.05 56 0 78 0
30JUL26 80.00 C 0.00 0.00 0.00 12.44 +0.01 57 0 58 0
30JUL26 82.50 C 0.00 0.00 0.00 10.13 -0.03 57 0 74 0
30JUL26 85.00 C 10.50 10.50 8.00 7.98 -0.09 57 2 99 0
30JUL26 87.50 C 0.00 0.00 0.00 6.05 -0.15 57 0 157 0
30JUL26 90.00 C 6.00 6.00 5.50 4.39 -0.20 57 3 1,054 -1
30JUL26 92.50 C 3.50 3.50 2.70 2.96 -0.24 56 52 300 +35
30JUL26 95.00 C 2.90 2.90 1.90 1.96 -0.29 56 7 1,466 +1
30JUL26 97.50 C 0.00 0.00 0.00 1.26 -0.27 57 0 260 0
30JUL26 100.00 C 1.60 1.60 0.79 0.79 -0.18 58 34 565 -24
30JUL26 102.50 C 0.60 0.61 0.60 0.45 -0.14 58 10 181 -10
30JUL26 105.00 C 0.39 0.39 0.39 0.25 -0.10 58 5 258 -5
30JUL26 107.50 C 0.00 0.00 0.00 0.13 -0.07 57 0 60 0
30JUL26 110.00 C 0.18 0.18 0.18 0.07 -0.04 58 1 99 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.02 59 0 53 0
30JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 53 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 42.50 +0.10 88 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 40.02 +0.20 83 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 37.59 +0.34 83 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.06 -0.05 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 32.58 -0.06 69 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 30.11 +0.03 64 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 27.77 +0.13 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.37 +0.14 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 22.98 +0.12 60 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 20.78 +0.31 61 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 18.57 +0.24 60 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 16.31 +0.42 56 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 14.35 +0.02 56 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 12.52 +0.01 56 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 10.83 -0.01 56 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 9.30 -0.01 57 0 70 0
28AUG26 90.00 C 0.00 0.00 0.00 7.68 -0.48 54 0 69 0
28AUG26 92.50 C 6.76 6.76 6.76 6.48 -0.17 55 1 71 +1
28AUG26 95.00 C 6.00 6.02 5.74 5.43 -0.32 55 12 76 0
28AUG26 97.50 C 5.52 5.52 5.52 4.56 -0.22 56 1 60 -1
28AUG26 100.00 C 4.80 4.80 4.70 3.82 -0.18 56 4 71 +4
28AUG26 102.50 C 0.00 0.00 0.00 3.19 -0.09 57 0 58 0
28AUG26 105.00 C 0.00 0.00 0.00 2.52 -0.16 56 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 2.13 -0.04 57 0 39 0
28AUG26 110.00 C 0.00 0.00 0.00 1.71 -0.04 57 0 25 0
28AUG26 112.50 C 0.00 0.00 0.00 1.36 -0.04 57 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 1.08 -0.03 57 0 14 0
28AUG26 117.50 C 0.00 0.00 0.00 0.83 -0.02 57 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 0.65 -0.04 57 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 42.76 +0.10 74 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.26 +0.05 68 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.86 +0.04 67 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.45 -0.05 64 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.01 -0.03 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.53 -0.14 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.16 -0.06 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.67 -0.21 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.46 -0.22 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.31 -0.23 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.25 -0.26 50 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 17.28 -0.29 50 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 15.92 0.00 54 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.25 -0.01 54 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 12.69 -0.03 54 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 10.92 -0.17 51 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 9.65 -0.11 52 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 8.50 -0.21 52 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 7.47 -0.31 52 0 163 0
29SEP26 97.50 C 7.91 7.91 7.91 6.61 -0.14 53 15 590 +15
29SEP26 100.00 C 7.00 7.00 5.82 5.80 -0.14 53 18 1,048 +12
29SEP26 102.50 C 0.00 0.00 0.00 5.10 -0.14 54 0 62 0
29SEP26 105.00 C 5.50 5.50 5.50 4.47 -0.08 54 2 72 0
29SEP26 107.50 C 0.00 0.00 0.00 3.86 -0.07 54 0 225 0
29SEP26 110.00 C 3.86 3.86 3.72 3.32 -0.06 54 30 302 +10
29SEP26 112.50 C 3.34 3.34 3.34 2.84 -0.06 54 15 15 0
29SEP26 115.00 C 0.00 0.00 0.00 2.42 +0.01 54 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 2.06 +0.01 54 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.70 -0.05 54 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.48 0.00 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.25 -0.01 54 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.03 -0.03 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.87 -0.03 54 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 35.60 -0.28 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.23 -0.24 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.90 -0.47 52 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.68 -0.34 52 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.45 -0.53 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 24.57 -0.39 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 22.48 -0.12 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.62 -0.38 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.80 -0.36 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.07 -0.40 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.49 -0.41 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.03 -0.37 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.46 -0.17 51 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 11.23 -0.17 51 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.11 -0.17 51 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 9.07 -0.19 51 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 8.19 -0.16 52 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 7.36 -0.13 52 0 94 0
29OCT26 102.50 C 0.00 0.00 0.00 6.61 -0.13 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.94 -0.12 53 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 5.33 -0.08 53 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 4.72 -0.07 53 0 57 0
29OCT26 112.50 C 0.00 0.00 0.00 4.17 -0.07 53 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 3.67 -0.08 53 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 3.23 -0.08 53 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.84 -0.07 53 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 43.38 -0.23 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 41.01 -0.23 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.71 -0.28 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.78 -0.03 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 34.56 +0.36 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.40 +0.63 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.22 -0.02 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.28 +0.22 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.36 +0.09 52 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 24.48 +0.11 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.78 +0.24 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.08 +0.13 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.49 +0.03 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.03 +0.02 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.66 -0.04 51 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 15.42 -0.04 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 14.23 +0.09 52 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 13.16 +0.11 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.04 -0.01 52 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 11.35 +0.23 53 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 10.16 -0.05 52 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 9.37 -0.12 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.64 -0.13 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.97 -0.03 52 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.48 +0.13 53 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 6.84 +0.07 53 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 6.26 +0.07 53 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 5.72 +0.07 53 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 5.22 +0.06 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 44.48 -0.16 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 42.18 -0.13 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.43 +0.38 56 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 38.33 +0.14 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.29 +0.12 55 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.30 +0.34 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.41 +0.17 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.58 +0.21 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.77 -0.20 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.14 +0.20 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.54 +0.02 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.01 +0.07 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.58 +0.06 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.24 +0.07 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.96 +0.01 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.76 +0.03 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.64 +0.01 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.56 -0.03 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.57 -0.06 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.63 -0.10 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.53 +0.35 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.72 -0.01 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.94 +0.18 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.23 +0.20 52 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.83 +0.06 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.19 +0.11 53 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 9.54 +0.10 53 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.93 +0.10 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 8.36 +0.10 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 46.05 +0.34 58 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 43.95 -0.02 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 41.94 -0.11 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.97 -0.12 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 38.07 -0.15 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 36.23 -0.20 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.47 +0.02 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 32.70 -0.09 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.14 -0.11 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 29.56 -0.16 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.07 -0.17 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.64 -0.27 52 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 25.28 -0.27 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.99 -0.24 52 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.79 -0.24 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.40 -0.07 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.35 -0.06 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.33 -0.07 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.33 -0.09 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.35 -0.18 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.48 -0.06 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.66 -0.08 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.88 -0.08 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.13 -0.10 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.58 -0.09 52 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.90 -0.06 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.22 -0.06 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.58 -0.06 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.97 -0.07 52 0 0 0
TOTAL CALL 212 12,189 +37
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 147 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 113 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 0.00 105 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 91 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 187 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 109 0
30JUL26 77.50 P 0.16 0.17 0.16 0.06 -0.04 58 76 95 -66
30JUL26 80.00 P 0.00 0.00 0.00 0.15 -0.07 58 0 283 0
30JUL26 82.50 P 0.35 0.35 0.35 0.34 -0.12 58 15 107 +15
30JUL26 85.00 P 0.00 0.00 0.00 0.69 -0.20 58 0 411 0
30JUL26 87.50 P 0.98 1.20 0.98 1.24 -0.26 57 46 147 -20
30JUL26 90.00 P 1.46 2.00 1.46 2.10 -0.32 57 4 535 +1
30JUL26 92.50 P 3.27 3.27 3.19 3.23 -0.34 57 35 191 -6
30JUL26 95.00 P 3.56 3.56 3.56 4.72 -0.32 57 12 75 +12
30JUL26 97.50 P 0.00 0.00 0.00 6.47 -0.30 57 0 69 0
30JUL26 100.00 P 0.00 0.00 0.00 8.47 -0.26 57 0 120 0
30JUL26 102.50 P 0.00 0.00 0.00 10.64 -0.23 57 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 12.95 -0.18 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 15.33 -0.16 57 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 17.97 +0.06 74 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.28 -0.17 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 22.75 -0.10 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 25.25 -0.11 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 27.75 -0.10 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 28 0
28AUG26 57.50 P 0.00 0.00 0.00 0.02 0.00 57 0 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 61 0
28AUG26 62.50 P 0.00 0.00 0.00 0.08 -0.01 57 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.14 -0.01 57 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 -0.02 57 0 81 0
28AUG26 70.00 P 0.46 0.46 0.46 0.40 -0.03 57 2 102 -2
28AUG26 72.50 P 0.00 0.00 0.00 0.63 -0.04 57 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 0.90 -0.08 56 0 46 0
28AUG26 77.50 P 1.14 1.14 1.14 1.29 -0.08 56 1 90 0
28AUG26 80.00 P 1.42 1.42 1.42 1.80 -0.08 56 1 45 -1
28AUG26 82.50 P 2.36 2.36 2.36 2.45 -0.11 56 2 80 +2
28AUG26 85.00 P 2.93 3.28 2.70 3.24 -0.15 55 20 53 -5
28AUG26 87.50 P 0.00 0.00 0.00 4.18 -0.21 55 0 39 0
28AUG26 90.00 P 4.91 4.91 4.91 5.35 -0.22 56 1 37 -1
28AUG26 92.50 P 0.00 0.00 0.00 6.71 -0.22 57 0 36 0
28AUG26 95.00 P 7.80 7.80 7.80 8.21 -0.25 58 6 55 -6
28AUG26 97.50 P 0.00 0.00 0.00 9.83 -0.15 58 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 11.33 -0.13 57 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 13.12 -0.14 56 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 15.05 -0.14 56 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.06 -0.13 57 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 19.58 -0.04 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 21.62 +0.29 61 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 23.78 -0.20 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 25.74 -0.30 55 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 28.06 -0.29 54 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.13 -0.01 54 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.22 -0.01 54 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 -0.02 54 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.75 -0.05 54 0 28 0
29SEP26 70.00 P 0.00 0.00 0.00 1.05 -0.06 53 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.40 -0.06 53 0 90 0
29SEP26 75.00 P 0.00 0.00 0.00 1.89 -0.07 53 0 275 0
29SEP26 77.50 P 2.33 2.33 2.33 2.46 -0.09 53 10 317 +10
29SEP26 80.00 P 0.00 0.00 0.00 3.12 -0.10 53 0 1,141 0
29SEP26 82.50 P 0.00 0.00 0.00 3.94 -0.12 53 0 197 0
29SEP26 85.00 P 0.00 0.00 0.00 4.86 -0.15 53 0 95 0
29SEP26 87.50 P 0.00 0.00 0.00 5.95 -0.18 53 0 25 0
29SEP26 90.00 P 6.20 6.20 6.20 7.18 -0.17 53 1 374 0
29SEP26 92.50 P 0.00 0.00 0.00 8.57 -0.16 54 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 10.05 -0.17 54 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 11.46 +0.20 54 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 13.09 -0.55 54 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 14.87 -0.54 54 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 17.04 -0.24 56 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.67 -0.41 55 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 20.81 -0.27 56 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 23.04 +0.32 58 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.01 -0.14 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.44 +0.31 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.64 +0.28 60 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 31.72 +0.31 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.02 +0.14 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.44 -0.08 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.66 -0.07 60 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.34 -0.02 53 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.71 -0.02 53 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.94 -0.08 52 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 1.28 -0.10 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.76 -0.09 53 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 2.23 -0.15 52 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 2.77 -0.10 52 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 3.44 -0.11 52 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 4.23 -0.14 52 0 76 0
29OCT26 82.50 P 5.13 5.16 5.12 5.07 -0.24 51 40 55 +40
29OCT26 85.00 P 0.00 0.00 0.00 6.17 -0.23 52 0 16 0
29OCT26 87.50 P 0.00 0.00 0.00 7.32 -0.20 52 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 8.57 -0.18 52 0 70 0
29OCT26 92.50 P 0.00 0.00 0.00 9.93 -0.18 53 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 11.39 -0.19 53 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.82 -0.27 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.28 -0.28 52 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.02 -0.72 52 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.82 -0.78 52 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.90 -0.56 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.86 -0.47 54 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 23.71 -0.21 53 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 25.78 -0.74 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 27.87 -0.29 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.18 +0.02 55 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 0.00 52 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 0.00 52 0 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 0.00 52 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 0.00 52 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 +0.01 52 0 19 0
30DEC26 62.50 P 1.71 1.71 1.71 1.65 +0.01 52 1 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.06 0.00 52 0 7 0
30DEC26 67.50 P 2.15 2.15 2.15 2.56 -0.08 52 1 3 +1
30DEC26 70.00 P 0.00 0.00 0.00 3.10 -0.13 52 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 3.79 -0.13 52 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 4.50 +0.01 52 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 5.36 +0.01 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 6.23 -0.05 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 7.27 -0.05 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 8.33 -0.13 51 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 9.55 -0.14 51 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 10.73 -0.27 51 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 12.25 -0.14 52 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 13.72 -0.13 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.57 +0.45 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.63 -0.43 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 18.48 -0.26 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.06 -0.45 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.97 -0.36 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.96 -0.23 53 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 25.85 -0.29 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.84 -0.18 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.81 -0.26 53 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 31.86 -0.27 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.93 0.00 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.25 +0.01 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 +0.02 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.02 +0.02 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.40 -0.03 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 2.96 -0.01 51 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.52 -0.04 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.23 +0.01 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 4.95 -0.10 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 5.77 -0.05 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.66 +0.02 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 7.56 0.00 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.64 +0.02 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 9.72 -0.03 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.84 -0.11 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.11 -0.12 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.45 -0.13 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 14.86 -0.13 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.72 +0.23 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.98 -0.07 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.90 +0.06 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 21.47 -0.05 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.65 -0.17 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.59 -0.36 52 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.23 -0.40 51 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.23 -0.29 52 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.11 -0.39 52 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.06 -0.37 52 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.04 -0.27 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.58 -0.04 51 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.01 -0.05 51 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.46 -0.05 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 2.94 -0.07 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.49 -0.07 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.17 -0.03 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 4.86 -0.06 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.63 -0.03 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.48 -0.05 51 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.41 -0.03 51 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.26 -0.10 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 9.33 -0.11 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.43 -0.11 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.60 -0.10 50 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 12.85 -0.11 50 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 14.18 +0.02 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.54 -0.12 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 16.97 -0.12 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.56 -0.10 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.14 -0.10 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.76 -0.10 51 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.41 -0.10 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.10 -0.14 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.70 -0.04 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.36 -0.16 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.15 -0.19 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.19 -0.05 52 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.08 -0.13 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.01 -0.14 52 0 0 0
TOTAL PUT 274 11,058 -26
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$ 118.600
24JUL26 87.50 C 0.00 0.00 0.00 31.11 -2.95 0 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 28.61 -2.95 0 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 26.12 -2.95 116 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 23.62 -2.95 103 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 21.12 -2.95 91 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 18.62 -2.74 80 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 16.12 -2.51 68 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 13.62 -2.51 57 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 11.12 -2.51 46 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 8.62 -2.51 36 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 6.12 -2.54 25 0 23 0
24JUL26 115.00 C 3.72 3.72 3.72 3.75 -2.70 32 15 131 0
24JUL26 117.50 C 2.02 2.02 1.66 1.94 -2.28 37 21 625 -14
24JUL26 120.00 C 0.88 1.07 0.66 0.79 -1.62 38 741 665 +475
24JUL26 122.50 C 0.17 0.23 0.17 0.24 -0.93 39 41 185 +40
24JUL26 125.00 C 0.14 0.14 0.10 0.05 -0.42 39 38 126 +9
24JUL26 127.50 C 0.04 0.04 0.04 0.01 -0.15 40 10 84 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 61 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 61.14 -2.87 149 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 58.64 -2.87 131 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 56.14 -2.89 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 53.64 -2.83 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 51.14 -3.09 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 48.65 -2.46 115 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 46.15 -3.22 104 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 43.65 -3.16 91 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 41.15 -3.11 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 38.65 -3.36 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.15 -2.82 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.66 -3.59 75 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.16 -2.90 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 28.66 -3.44 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 26.16 -3.37 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 23.66 -3.29 0 0 917 0
30JUL26 97.50 C 0.00 0.00 0.00 21.16 -3.00 0 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 18.67 -3.00 41 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 16.17 -3.03 34 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 13.69 -2.50 35 0 1,016 0
30JUL26 107.50 C 0.00 0.00 0.00 11.24 -2.49 35 0 601 0
30JUL26 110.00 C 0.00 0.00 0.00 8.88 -2.43 35 0 1,637 0
30JUL26 112.50 C 0.00 0.00 0.00 6.68 -2.60 35 0 960 0
30JUL26 115.00 C 0.00 0.00 0.00 4.59 -2.49 33 1,106 2,078 0
30JUL26 117.50 C 3.10 3.11 2.80 3.04 -2.10 34 147 2,182 +79
30JUL26 120.00 C 1.88 1.95 1.67 1.86 -1.67 34 361 5,131 +87
30JUL26 122.50 C 1.11 1.15 1.02 1.05 -1.24 35 53 1,486 -42
30JUL26 125.00 C 0.68 0.68 0.47 0.55 -0.84 35 20 1,768 +7
30JUL26 127.50 C 0.29 0.29 0.29 0.27 -0.52 35 15 806 0
30JUL26 130.00 C 0.23 0.25 0.16 0.12 -0.30 36 310 1,628 +258
30JUL26 132.50 C 0.14 0.14 0.09 0.05 -0.16 36 196 554 +122
30JUL26 135.00 C 0.10 0.10 0.10 0.02 -0.08 36 15 850 +15
30JUL26 137.50 C 0.03 0.03 0.03 0.01 -0.03 38 35 272 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 334 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,125 0
30JUL26 145.00 C 0.05 0.05 0.05 0.01 0.00 49 200 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 229 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 265 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 274 0
31JUL26 95.00 C 0.00 0.00 0.00 23.67 -3.28 40 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 21.17 -3.22 0 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 18.68 -3.14 40 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 16.18 -3.07 33 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 13.71 -2.50 35 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 11.28 -2.48 35 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 8.95 -2.43 36 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 6.79 -2.49 36 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 4.75 -2.33 33 0 0 0
31JUL26 117.50 C 3.35 3.35 2.98 3.20 -2.14 34 45 60 +45
31JUL26 120.00 C 2.25 2.25 1.93 2.02 -1.74 35 119 86 +86
31JUL26 122.50 C 1.27 1.27 1.07 1.19 -1.32 35 33 61 +26
31JUL26 125.00 C 0.82 0.82 0.65 0.68 -0.91 36 57 59 +53
31JUL26 127.50 C 0.45 0.48 0.45 0.35 -0.60 36 31 72 -1
31JUL26 130.00 C 0.31 0.32 0.23 0.17 -0.37 36 45 67 +30
31JUL26 132.50 C 0.15 0.16 0.15 0.07 -0.22 36 54 39 +24
31JUL26 135.00 C 0.14 0.14 0.14 0.03 -0.11 36 30 90 +30
31JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.05 38 0 30 0
31JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 61.27 -2.74 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 58.78 -3.62 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 56.29 -3.62 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 53.80 -3.63 61 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.30 -3.09 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 48.81 -3.44 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 46.32 -3.64 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 43.83 -3.38 47 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 41.33 -3.37 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 38.84 -3.66 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 36.35 -3.67 35 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 33.81 -3.44 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.37 -3.02 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 28.94 -3.16 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 26.52 -3.10 41 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 24.13 -2.88 41 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 21.68 -3.16 38 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 19.37 -3.04 38 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 17.15 -2.91 38 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 15.02 -2.25 38 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 13.01 -2.16 38 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 11.15 -2.04 38 0 826 0
28AUG26 112.50 C 9.60 9.60 9.60 9.23 -2.12 36 5 894 -5
28AUG26 115.00 C 0.00 0.00 0.00 7.66 -2.29 36 0 740 0
28AUG26 117.50 C 6.51 6.51 6.40 6.40 -1.97 37 85 645 +60
28AUG26 120.00 C 5.20 5.20 5.15 5.16 -1.80 37 1,180 2,522 +1,165
28AUG26 122.50 C 4.28 4.28 4.28 4.16 -1.57 37 1 519 +1
28AUG26 125.00 C 3.28 3.36 3.28 3.36 -1.30 38 21 514 0
28AUG26 127.50 C 2.76 2.76 2.50 2.63 -1.12 38 209 419 +133
28AUG26 130.00 C 2.07 2.07 2.07 2.07 -0.91 38 120 340 -37
28AUG26 132.50 C 0.00 0.00 0.00 1.63 -0.71 38 0 206 0
28AUG26 135.00 C 1.37 1.37 1.23 1.25 -0.57 38 58 615 +1
28AUG26 137.50 C 0.00 0.00 0.00 0.94 -0.46 38 0 384 0
28AUG26 140.00 C 0.00 0.00 0.00 0.70 -0.37 38 0 258 0
28AUG26 142.50 C 0.00 0.00 0.00 0.51 -0.30 38 0 201 0
28AUG26 145.00 C 0.54 0.54 0.54 0.37 -0.23 38 24 184 +24
28AUG26 147.50 C 0.00 0.00 0.00 0.27 -0.17 38 0 50 0
28AUG26 150.00 C 0.00 0.00 0.00 0.19 -0.14 38 0 134 0
28AUG26 152.50 C 0.00 0.00 0.00 0.14 -0.10 38 0 152 0
28AUG26 155.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 70 0
28AUG26 157.50 C 0.23 0.23 0.23 0.07 -0.05 39 1 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 71 0
28AUG26 162.50 C 0.18 0.18 0.18 0.03 -0.03 38 1 30 -1
28AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 63.91 -3.53 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 61.42 -3.74 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 58.94 -3.54 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 56.29 -3.62 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.80 -3.63 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.30 -3.47 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.81 -3.44 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.32 -3.64 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.83 -3.38 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.37 -3.84 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.96 -3.82 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.54 -3.48 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.14 -3.63 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.71 -3.55 35 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 29.39 -3.40 37 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 27.02 -3.33 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 24.75 -3.21 37 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 22.62 -3.00 38 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 20.36 -3.00 36 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 18.30 -2.88 36 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 16.35 -2.19 36 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 14.51 -2.11 36 0 1,023 0
29SEP26 110.00 C 12.75 12.75 12.75 12.69 -1.68 36 15 2,745 0
29SEP26 112.50 C 11.20 11.20 11.20 11.21 -1.91 36 1 441 0
29SEP26 115.00 C 9.39 9.39 9.39 9.53 -2.37 35 10 4,618 0
29SEP26 117.50 C 8.40 8.40 8.40 8.26 -2.10 36 20 1,845 +20
29SEP26 120.00 C 0.00 0.00 0.00 7.10 -1.96 36 0 3,645 0
29SEP26 122.50 C 6.00 6.00 6.00 6.07 -1.73 36 20 824 +20
29SEP26 125.00 C 5.30 5.30 5.24 5.17 -1.54 36 42 1,333 0
29SEP26 127.50 C 0.00 0.00 0.00 4.40 -1.36 36 0 433 0
29SEP26 130.00 C 0.00 0.00 0.00 3.70 -1.20 36 0 2,896 0
29SEP26 132.50 C 0.00 0.00 0.00 3.13 -1.01 37 0 1,982 0
29SEP26 135.00 C 2.66 2.66 2.66 2.62 -0.86 37 15 326 0
29SEP26 137.50 C 2.22 2.22 2.22 2.16 -0.75 37 15 339 0
29SEP26 140.00 C 0.00 0.00 0.00 1.77 -0.66 37 0 2,801 0
29SEP26 142.50 C 0.00 0.00 0.00 1.44 -0.57 37 0 378 0
29SEP26 145.00 C 0.00 0.00 0.00 1.17 -0.49 37 0 538 0
29SEP26 147.50 C 0.00 0.00 0.00 0.94 -0.42 37 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.75 -0.36 37 0 553 0
29SEP26 152.50 C 0.00 0.00 0.00 0.60 -0.30 37 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.48 -0.25 37 0 178 0
29SEP26 157.50 C 0.00 0.00 0.00 0.38 -0.21 37 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.30 -0.17 37 0 124 0
29SEP26 162.50 C 0.00 0.00 0.00 0.23 -0.15 36 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.18 -0.12 36 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.14 -0.10 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.11 -0.08 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.05 -0.05 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 562 0
29SEP26 182.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 41.81 -3.59 37 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 39.41 -3.69 38 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 37.03 -3.58 39 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 34.66 -3.48 38 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 32.30 -3.40 38 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 30.00 -3.30 37 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 27.76 -3.20 37 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 25.57 -3.10 37 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 23.42 -3.03 37 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 21.33 -2.97 36 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 19.40 -2.84 36 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 17.56 -2.72 36 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 15.82 -2.05 36 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 14.20 -1.96 36 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 12.68 -1.87 36 0 80 0
29OCT26 115.00 C 11.47 11.47 11.47 11.02 -2.03 35 15 209 0
29OCT26 117.50 C 9.95 9.95 9.95 9.80 -2.09 35 20 202 0
29OCT26 120.00 C 0.00 0.00 0.00 8.63 -1.95 35 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 7.55 -1.85 35 0 380 0
29OCT26 125.00 C 6.78 6.78 6.78 6.67 -1.65 36 20 74 +20
29OCT26 127.50 C 6.14 6.17 6.14 5.85 -1.49 36 32 163 +32
29OCT26 130.00 C 5.39 5.39 5.39 5.10 -1.35 36 15 112 +15
29OCT26 132.50 C 4.70 4.70 4.70 4.46 -1.17 36 17 19 +16
29OCT26 135.00 C 0.00 0.00 0.00 3.89 -1.01 37 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 3.36 -0.89 37 0 15 0
29OCT26 140.00 C 2.80 2.80 2.80 2.87 -0.81 37 1 26 0
29OCT26 142.50 C 0.00 0.00 0.00 2.45 -0.72 37 0 6 0
29OCT26 145.00 C 2.24 2.24 2.15 2.08 -0.65 36 3 13 +3
29OCT26 147.50 C 0.00 0.00 0.00 1.76 -0.58 36 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 1.49 -0.51 36 0 3 0
29OCT26 152.50 C 0.00 0.00 0.00 1.25 -0.45 36 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 1.05 -0.40 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.88 -0.35 36 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.74 -0.30 36 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 0.61 -0.27 36 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 0.51 -0.23 36 0 2 0
29OCT26 167.50 C 0.00 0.00 0.00 0.42 -0.20 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.35 -0.17 36 0 0 0
29OCT26 172.50 C 0.56 0.56 0.56 0.29 -0.14 36 10 10 +10
29OCT26 175.00 C 0.00 0.00 0.00 0.24 -0.12 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.20 -0.10 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.16 -0.09 36 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.13 -0.08 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 64.28 -3.75 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 61.87 -3.85 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.49 -3.72 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 57.10 -3.86 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.71 -3.88 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.35 -3.81 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 49.94 -3.76 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 47.59 -3.63 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 45.23 -3.53 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 42.91 -3.42 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 40.59 -3.34 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 38.34 -3.23 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 36.11 -3.14 41 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 33.92 -3.06 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.78 -2.99 40 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 29.70 -2.92 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 27.67 -2.86 39 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 25.72 -2.80 39 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 23.83 -2.75 39 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 21.89 -2.83 38 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 20.22 -2.72 38 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 18.64 -2.61 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 17.15 -1.92 38 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 15.74 -1.85 38 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 14.15 -2.04 37 0 1,780 0
30DEC26 117.50 C 0.00 0.00 0.00 12.90 -2.25 37 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 11.77 -2.13 37 0 698 0
30DEC26 122.50 C 0.00 0.00 0.00 10.73 -2.01 37 0 246 0
30DEC26 125.00 C 0.00 0.00 0.00 9.76 -1.93 37 0 2,980 0
30DEC26 127.50 C 0.00 0.00 0.00 8.88 -1.81 37 0 229 0
30DEC26 130.00 C 0.00 0.00 0.00 8.08 -1.66 37 0 1,559 0
30DEC26 132.50 C 0.00 0.00 0.00 7.34 -1.55 37 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 6.67 -1.40 38 0 205 0
30DEC26 137.50 C 0.00 0.00 0.00 6.06 -1.26 38 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 5.58 -1.05 38 0 2,229 0
30DEC26 142.50 C 0.00 0.00 0.00 5.01 -0.98 38 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 4.50 -0.91 38 0 156 0
30DEC26 147.50 C 4.35 4.35 4.35 4.03 -0.85 38 1 141 -1
30DEC26 150.00 C 0.00 0.00 0.00 3.61 -0.79 38 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 3.23 -0.73 38 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 2.88 -0.68 38 0 70 0
30DEC26 157.50 C 0.00 0.00 0.00 2.57 -0.62 38 0 44 0
30DEC26 160.00 C 0.00 0.00 0.00 2.29 -0.57 38 0 145 0
30DEC26 162.50 C 0.00 0.00 0.00 2.04 -0.53 38 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 1.82 -0.48 38 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 1.61 -0.44 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.43 -0.41 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.27 -0.37 38 0 66 0
30DEC26 175.00 C 0.00 0.00 0.00 1.13 -0.33 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.00 -0.31 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.88 -0.28 38 0 106 0
30DEC26 182.50 C 0.00 0.00 0.00 0.78 -0.26 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.69 -0.23 38 0 322 0
30MAR27 55.00 C 0.00 0.00 0.00 65.18 -3.78 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 62.82 -3.77 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.47 -3.77 50 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 58.13 -3.72 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 55.79 -3.61 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 53.47 -3.51 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 51.19 -3.39 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.88 -3.34 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.61 -3.28 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 44.41 -3.19 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.23 -3.12 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 40.11 -3.05 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 38.02 -2.99 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 35.98 -2.94 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 34.01 -2.88 40 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 32.07 -2.86 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 30.19 -2.83 39 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 28.39 -2.79 39 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 26.64 -2.77 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 24.98 -2.73 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 23.39 -2.69 38 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 21.80 -2.72 38 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 20.41 -2.61 38 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 19.08 -2.45 38 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 17.72 -1.94 38 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 16.53 -2.24 38 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 15.32 -2.24 38 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 14.26 -2.16 38 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 13.35 -1.99 38 0 1,201 0
30MAR27 127.50 C 0.00 0.00 0.00 12.42 -1.91 38 0 135 0
30MAR27 130.00 C 0.00 0.00 0.00 11.57 -1.81 38 0 889 0
30MAR27 132.50 C 0.00 0.00 0.00 10.77 -1.72 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 10.02 -1.65 38 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 9.29 -1.58 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.64 -1.47 38 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 8.18 -1.22 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 7.57 -1.16 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 7.00 -1.10 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.46 -1.06 39 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 5.97 -1.00 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.51 -0.95 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 5.09 -0.90 38 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 4.69 -0.85 38 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 4.33 -0.80 38 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 3.99 -0.76 38 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 3.67 -0.72 38 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 3.38 -0.68 38 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 3.11 -0.65 38 0 90 0
30MAR27 175.00 C 3.31 3.31 3.31 2.86 -0.61 38 1 147 +1
29JUN27 72.50 C 0.00 0.00 0.00 49.35 -3.11 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 47.16 -3.02 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 45.01 -2.96 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 42.90 -2.86 44 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 40.87 -2.80 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 38.88 -2.70 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 36.93 -2.67 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 35.02 -2.63 42 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 33.16 -2.59 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.38 -2.59 41 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 29.67 -2.54 41 0 73 0
29JUN27 100.00 C 28.32 28.32 28.32 28.01 -2.51 40 2 49 +2
29JUN27 102.50 C 0.00 0.00 0.00 26.41 -2.53 40 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 24.92 -2.48 40 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 23.47 -2.43 40 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 22.19 -2.30 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 20.82 -2.35 40 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 19.83 -2.05 40 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 18.69 -1.83 40 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 17.40 -2.08 39 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 16.41 -1.99 40 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 15.41 -1.91 40 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 14.52 -1.77 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 13.68 -1.72 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 12.86 -1.66 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 12.13 -1.51 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 11.43 -1.36 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 10.78 -1.32 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 10.13 -1.27 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 9.47 -1.23 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 8.93 -1.08 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.40 -1.05 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 7.86 -1.05 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.33 -1.05 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.88 -0.97 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.48 -0.85 40 0 9 0
29JUN27 162.50 C 0.00 0.00 0.00 6.08 -0.85 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.68 -0.85 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.29 -0.85 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.97 -0.78 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.68 -0.68 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.26 -0.65 39 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 3.99 -0.64 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.72 -0.64 39 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 3.46 -0.63 39 0 0 0
29JUN27 185.00 C 3.93 3.93 3.93 3.36 -0.57 40 1 43 +1
TOTAL CALL 5,719 110,834 +2,809
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 97 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
24JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 810 0
24JUL26 112.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 277 0
24JUL26 115.00 P 0.00 0.00 0.00 0.25 +0.11 39 0 820 0
24JUL26 117.50 P 1.24 1.24 0.87 0.91 +0.44 40 341 625 -299
24JUL26 120.00 P 0.00 0.00 0.00 2.24 +1.06 41 0 301 0
24JUL26 122.50 P 4.32 4.37 4.32 4.24 +1.80 45 37 94 -20
24JUL26 125.00 P 6.82 6.82 6.80 6.44 +2.24 39 76 78 -58
24JUL26 127.50 P 0.00 0.00 0.00 8.90 +2.37 0 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 11.40 +2.48 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 13.90 +2.50 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 16.40 +2.50 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 18.90 +2.50 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 21.40 +2.50 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 24.17 +2.77 149 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 167 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 114 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 257 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 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 68 0 495 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 685 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,312 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 809 0
30JUL26 100.00 P 0.05 0.05 0.05 0.01 0.00 44 5 532 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1,454 0
30JUL26 105.00 P 0.11 0.11 0.11 0.03 +0.01 37 25 1,084 +20
30JUL26 107.50 P 0.17 0.17 0.17 0.08 +0.03 36 8 1,088 0
30JUL26 110.00 P 0.35 0.36 0.34 0.21 +0.07 36 71 5,392 +10
30JUL26 112.50 P 0.61 0.64 0.60 0.52 +0.19 36 18 1,195 +8
30JUL26 115.00 P 1.10 1.19 1.10 1.09 +0.42 36 1,106 2,178 -1,096
30JUL26 117.50 P 1.90 2.25 1.90 2.02 +0.75 36 229 992 +61
30JUL26 120.00 P 3.50 3.61 3.20 3.34 +1.16 37 714 1,033 -284
30JUL26 122.50 P 0.00 0.00 0.00 5.06 +1.64 38 0 1,306 0
30JUL26 125.00 P 0.00 0.00 0.00 6.89 +1.88 35 0 526 0
30JUL26 127.50 P 0.00 0.00 0.00 9.11 +2.02 35 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 11.47 +2.24 35 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 13.91 +2.37 35 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 16.40 +2.46 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 18.90 +2.49 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.82 +2.92 77 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.35 +2.95 84 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.85 +2.95 90 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.35 +2.95 96 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.85 +2.95 101 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.32 +2.92 106 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 36.82 +2.92 111 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.32 +2.92 116 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.82 +2.92 121 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.32 +2.92 125 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.85 +2.95 132 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.32 +2.92 135 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.82 +2.92 139 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.32 +2.92 144 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.82 +2.92 148 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
31JUL26 107.50 P 0.23 0.23 0.23 0.11 +0.03 36 2 2 +2
31JUL26 110.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 30 0
31JUL26 112.50 P 0.75 0.80 0.75 0.62 +0.19 36 3 15 +3
31JUL26 115.00 P 1.33 1.44 1.23 1.23 +0.42 36 99 73 +67
31JUL26 117.50 P 2.10 2.44 2.07 2.18 +0.73 36 141 97 +51
31JUL26 120.00 P 0.00 0.00 0.00 3.50 +1.11 37 0 46 0
31JUL26 122.50 P 5.10 5.10 5.10 5.20 +1.57 38 30 27 -23
31JUL26 125.00 P 0.00 0.00 0.00 7.00 +1.80 36 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 9.18 +1.95 36 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 11.50 +2.16 35 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 13.93 +2.33 36 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 16.40 +2.42 0 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 18.90 +2.48 0 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 21.82 +2.92 72 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 24.35 +2.95 79 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 48 0
28AUG26 85.00 P 0.16 0.16 0.16 0.02 +0.01 40 1 90 -1
28AUG26 87.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 150 0
28AUG26 90.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 1,033 0
28AUG26 92.50 P 0.36 0.36 0.33 0.10 +0.03 39 39 475 +30
28AUG26 95.00 P 0.43 0.46 0.40 0.17 +0.04 38 6 503 0
28AUG26 97.50 P 0.00 0.00 0.00 0.30 +0.08 38 0 730 0
28AUG26 100.00 P 0.80 0.80 0.80 0.48 +0.12 38 10 3,210 0
28AUG26 102.50 P 1.04 1.04 0.99 0.76 +0.18 38 48 618 +3
28AUG26 105.00 P 1.38 1.38 1.31 1.13 +0.25 38 22 2,144 -13
28AUG26 107.50 P 1.90 1.90 1.78 1.63 +0.35 38 68 1,183 +17
28AUG26 110.00 P 2.43 2.52 2.38 2.28 +0.47 39 84 1,646 +31
28AUG26 112.50 P 3.20 3.26 3.10 3.10 +0.69 39 360 1,494 +160
28AUG26 115.00 P 4.00 4.38 4.00 4.09 +0.92 39 12 569 +8
28AUG26 117.50 P 5.32 5.32 4.99 5.23 +1.17 39 9 389 +4
28AUG26 120.00 P 6.44 6.44 6.30 6.59 +1.42 39 1,117 2,216 +1,100
28AUG26 122.50 P 7.81 7.81 7.75 8.11 +1.68 40 45 356 +17
28AUG26 125.00 P 0.00 0.00 0.00 9.66 +1.80 39 0 411 0
28AUG26 127.50 P 0.00 0.00 0.00 11.50 +2.11 40 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 13.17 +1.95 38 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 15.20 +2.13 38 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 17.32 +1.97 38 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 19.52 +2.08 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 21.82 +2.18 38 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 24.62 +2.72 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 26.98 +2.93 47 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 29.35 +2.76 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 31.85 +2.85 50 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 34.32 +2.88 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 36.82 +2.91 55 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 39.32 +2.92 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 41.82 +2.92 60 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 44.33 +2.93 62 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 46.85 +2.95 65 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 49.33 +2.93 67 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 51.83 +2.93 69 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 54.33 +2.93 72 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 56.82 +2.92 73 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 37 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 338 0
29SEP26 85.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 +0.03 37 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.27 +0.05 37 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 0.42 +0.07 37 0 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.61 +0.09 37 0 2,675 0
29SEP26 97.50 P 1.23 1.23 1.23 0.88 +0.13 37 25 3,803 -25
29SEP26 100.00 P 1.64 1.64 1.64 1.24 +0.19 37 1 8,462 0
29SEP26 102.50 P 2.00 2.00 2.00 1.69 +0.27 37 15 2,312 0
29SEP26 105.00 P 2.52 2.59 2.52 2.24 +0.32 37 4 3,974 +3
29SEP26 107.50 P 3.11 3.15 3.11 2.90 +0.39 37 26 2,729 -24
29SEP26 110.00 P 3.80 4.01 3.80 3.72 +0.53 37 72 6,839 -47
29SEP26 112.50 P 4.67 4.67 4.67 4.66 +0.75 37 20 561 +20
29SEP26 115.00 P 5.78 5.80 5.78 5.70 +0.94 37 41 2,032 +40
29SEP26 117.50 P 0.00 0.00 0.00 6.93 +1.17 37 0 2,154 0
29SEP26 120.00 P 8.19 8.19 8.19 8.19 +1.28 37 1 1,026 0
29SEP26 122.50 P 0.00 0.00 0.00 9.73 +1.53 38 0 379 0
29SEP26 125.00 P 0.00 0.00 0.00 11.37 +1.75 38 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 12.71 +1.40 36 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 14.49 +1.47 36 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 16.39 +1.59 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 18.90 +2.23 40 0 146 0
29SEP26 137.50 P 0.00 0.00 0.00 20.43 +1.82 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 23.12 +2.46 40 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 25.33 +3.11 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 27.58 +3.04 41 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 29.88 +3.19 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 32.19 +2.73 43 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 34.54 +2.76 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.94 +2.78 44 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.37 +2.82 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 41.83 +2.85 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.33 +2.90 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 46.85 +2.94 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.35 +2.95 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.85 +2.95 54 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.33 +2.93 55 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.83 +2.93 57 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.34 +2.94 59 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.82 +2.92 60 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 64.32 +2.92 61 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.83 +2.93 63 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.07 0.00 36 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.19 +0.03 36 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.29 +0.05 36 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.42 +0.06 36 0 55 0
29OCT26 90.00 P 0.00 0.00 0.00 0.60 +0.08 36 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.85 +0.13 36 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 1.15 +0.15 36 0 46 0
29OCT26 97.50 P 0.00 0.00 0.00 1.53 +0.19 36 0 148 0
29OCT26 100.00 P 2.32 2.32 2.32 2.01 +0.27 36 30 96 +30
29OCT26 102.50 P 2.78 2.78 2.78 2.57 +0.32 37 15 82 0
29OCT26 105.00 P 0.00 0.00 0.00 3.23 +0.38 37 0 87 0
29OCT26 107.50 P 0.00 0.00 0.00 4.02 +0.51 37 0 156 0
29OCT26 110.00 P 0.00 0.00 0.00 4.87 +0.65 37 0 127 0
29OCT26 112.50 P 5.80 5.80 5.80 5.91 +0.87 37 20 66 +20
29OCT26 115.00 P 6.85 6.85 6.85 6.96 +1.00 37 20 47 0
29OCT26 117.50 P 0.00 0.00 0.00 8.18 +1.16 37 0 1,297 0
29OCT26 120.00 P 9.37 9.37 9.31 9.51 +1.32 37 30 92 +30
29OCT26 122.50 P 10.74 10.74 10.74 10.99 +1.49 37 15 30 +15
29OCT26 125.00 P 0.00 0.00 0.00 12.46 +1.56 37 0 60 0
29OCT26 127.50 P 0.00 0.00 0.00 13.89 +1.62 36 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 15.64 +1.65 36 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 17.43 +1.46 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.35 +1.59 36 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 21.30 +1.66 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 23.83 +2.74 39 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 26.04 +2.92 39 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 28.02 +2.83 39 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 30.44 +3.08 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 32.63 +3.09 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 34.99 +3.21 41 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 37.31 +3.15 41 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 39.66 +2.78 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 42.01 +2.78 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 44.44 +2.82 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 46.86 +2.83 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.35 +2.88 45 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 51.85 +2.92 46 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.33 +2.93 48 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 56.83 +2.93 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 59.34 +2.94 51 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 61.82 +2.92 52 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 64.32 +2.92 53 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 66.83 +2.93 55 0 0 0
30DEC26 55.00 P 0.29 0.29 0.29 0.01 0.00 40 15 294 -8
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 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.21 +0.03 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.41 +0.03 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.58 +0.07 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 0.77 +0.07 38 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 1.03 +0.11 38 0 596 0
30DEC26 87.50 P 0.00 0.00 0.00 1.32 +0.12 38 0 240 0
30DEC26 90.00 P 0.00 0.00 0.00 1.70 +0.17 38 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 2.12 +0.19 38 0 1,597 0
30DEC26 95.00 P 0.00 0.00 0.00 2.64 +0.25 38 0 1,284 0
30DEC26 97.50 P 3.50 3.50 3.50 3.21 +0.29 38 1 1,234 0
30DEC26 100.00 P 0.00 0.00 0.00 3.89 +0.35 38 0 2,794 0
30DEC26 102.50 P 0.00 0.00 0.00 4.62 +0.40 38 0 2,362 0
30DEC26 105.00 P 0.00 0.00 0.00 5.48 +0.58 38 0 1,573 0
30DEC26 107.50 P 0.00 0.00 0.00 6.38 +0.71 38 0 2,151 0
30DEC26 110.00 P 7.33 7.33 7.33 7.30 +0.78 38 1 2,974 0
30DEC26 112.50 P 0.00 0.00 0.00 8.48 +1.02 38 0 1,376 0
30DEC26 115.00 P 9.65 9.65 9.65 9.65 +1.18 38 2 2,724 0
30DEC26 117.50 P 10.79 10.79 10.77 10.90 +1.27 38 50 740 +50
30DEC26 120.00 P 0.00 0.00 0.00 12.27 +1.42 38 0 872 0
30DEC26 122.50 P 0.00 0.00 0.00 13.75 +1.55 39 0 473 0
30DEC26 125.00 P 0.00 0.00 0.00 15.12 +1.53 38 0 2,293 0
30DEC26 127.50 P 0.00 0.00 0.00 16.73 +1.65 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 18.41 +1.80 39 0 1,163 0
30DEC26 132.50 P 20.13 20.13 20.13 20.20 +1.94 39 1 60 -1
30DEC26 135.00 P 0.00 0.00 0.00 21.95 +2.24 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 23.84 +2.36 39 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 25.84 +2.55 39 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 27.85 +2.67 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.88 +2.77 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 31.98 +2.87 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 34.10 +2.91 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 36.26 +2.94 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.48 +3.06 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 40.68 +3.06 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.94 +2.90 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 45.22 +3.03 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.53 +3.28 41 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 49.85 +3.21 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.19 +3.18 42 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 54.48 +2.64 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.98 +2.76 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.34 +2.71 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.86 +2.81 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 64.35 +2.87 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.83 +2.89 45 0 0 0
30MAR27 55.00 P 0.55 0.55 0.55 0.06 0.00 38 1 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.09 0.00 38 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 0.00 38 0 73 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 +0.01 38 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.28 +0.02 38 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 +0.03 38 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.52 +0.03 38 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.69 +0.05 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.90 +0.05 38 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.16 +0.09 38 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 1.45 +0.08 38 0 4,057 0
30MAR27 82.50 P 0.00 0.00 0.00 1.82 +0.14 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.22 +0.14 38 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 2.69 +0.20 38 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 3.23 +0.20 38 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 3.81 +0.24 38 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 4.51 +0.30 39 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 5.21 +0.30 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 6.06 +0.42 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 6.93 +0.55 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 7.87 +0.75 39 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 8.89 +0.83 39 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 9.96 +0.96 39 0 1,480 0
30MAR27 112.50 P 0.00 0.00 0.00 11.07 +1.07 39 0 29 0
30MAR27 115.00 P 0.00 0.00 0.00 12.29 +1.17 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 13.55 +1.20 39 0 350 0
30MAR27 120.00 P 0.00 0.00 0.00 14.90 +1.30 38 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 16.32 +1.39 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 17.73 +1.43 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 19.29 +1.57 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 20.95 +1.63 38 0 766 0
30MAR27 132.50 P 0.00 0.00 0.00 22.69 +1.79 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 24.44 +1.81 39 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 26.27 +2.34 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.11 +2.43 39 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 30.03 +2.53 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.82 +2.48 39 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 33.95 +2.69 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.99 +2.74 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 38.04 +2.60 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.14 +2.91 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.23 +2.87 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.43 +2.68 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.56 +2.92 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.76 +3.03 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.00 +2.85 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.22 +3.17 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.50 +3.10 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.79 +2.92 41 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 1.72 +0.11 39 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 2.13 +0.15 40 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.54 +0.15 40 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.06 +0.22 40 0 155 0
29JUN27 82.50 P 0.00 0.00 0.00 3.61 +0.22 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 4.21 +0.27 40 0 767 0
29JUN27 87.50 P 5.20 5.20 5.20 4.91 +0.31 40 11 94 +11
29JUN27 90.00 P 0.00 0.00 0.00 5.63 +0.32 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 6.44 +0.47 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 7.29 +0.59 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 8.12 +0.56 40 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 9.00 +0.61 39 0 115 0
29JUN27 102.50 P 0.00 0.00 0.00 9.99 +0.70 39 0 129 0
29JUN27 105.00 P 0.00 0.00 0.00 11.06 +0.86 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 12.11 +0.88 39 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 13.30 +0.92 39 0 94 0
29JUN27 112.50 P 0.00 0.00 0.00 14.57 +0.98 39 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 15.86 +1.05 39 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 17.24 +1.19 39 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 18.67 +1.22 39 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 20.17 +1.32 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 21.63 +1.37 39 0 315 0
29JUN27 127.50 P 0.00 0.00 0.00 23.18 +1.44 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.90 +1.58 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.61 +1.03 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.35 +1.87 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.12 +2.00 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.93 +2.07 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.80 +2.13 39 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.70 +2.23 39 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.60 +2.28 39 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.57 +2.35 39 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.56 +2.36 39 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.57 +2.70 39 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 45.60 +2.43 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 47.65 +2.51 39 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 49.75 +2.58 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 51.86 +2.62 39 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 54.01 +2.65 39 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 56.14 +2.99 39 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 58.34 +3.06 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 60.50 +2.81 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 62.70 +2.85 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 64.92 +2.81 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 67.13 +3.09 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 69.38 +2.93 39 0 0 0
TOTAL PUT 5,143 149,388 -88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 37.680
30JUL26 23.00 C 0.00 0.00 0.00 14.69 -1.03 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.70 -1.02 110 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.70 -1.02 99 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.70 -1.02 89 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.70 -1.02 79 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.70 -1.02 69 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.70 -1.02 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.70 -1.02 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.70 -1.19 0 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.71 -1.02 48 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.74 -1.01 50 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.80 -1.00 50 0 136 0
30JUL26 35.00 C 0.00 0.00 0.00 2.92 -0.97 49 0 202 0
30JUL26 36.00 C 0.00 0.00 0.00 2.14 -0.91 49 0 129 0
30JUL26 37.00 C 1.49 1.49 1.40 1.44 -0.86 47 3 265 -3
30JUL26 38.00 C 0.95 0.96 0.95 0.95 -0.69 48 10 406 -8
30JUL26 39.00 C 0.60 0.60 0.60 0.60 -0.53 49 2 249 -2
30JUL26 40.00 C 0.00 0.00 0.00 0.35 -0.41 50 0 476 0
30JUL26 41.00 C 0.00 0.00 0.00 0.19 -0.30 50 0 267 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 -0.20 50 0 239 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.12 50 0 310 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.08 49 0 346 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 117 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 151 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.75 -1.02 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.76 -1.02 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.70 -1.26 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.72 -1.14 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.74 -1.10 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.78 -0.94 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.82 -0.95 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.88 -1.16 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.09 -0.98 51 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.25 -1.04 52 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.46 -0.87 52 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 4.72 -0.83 52 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.04 -0.78 52 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.42 -0.73 51 0 91 0
28AUG26 37.00 C 0.00 0.00 0.00 2.82 -0.69 50 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 2.45 -0.54 53 0 275 0
28AUG26 39.00 C 1.90 1.90 1.90 1.93 -0.56 51 1 293 0
28AUG26 40.00 C 1.58 1.58 1.58 1.58 -0.50 51 1 282 0
28AUG26 41.00 C 0.00 0.00 0.00 1.29 -0.44 51 0 237 0
28AUG26 42.00 C 0.00 0.00 0.00 1.05 -0.40 52 0 92 0
28AUG26 43.00 C 0.00 0.00 0.00 0.85 -0.32 52 0 211 0
28AUG26 44.00 C 0.00 0.00 0.00 0.67 -0.27 52 0 297 0
28AUG26 45.00 C 0.00 0.00 0.00 0.53 -0.22 52 0 217 0
28AUG26 46.00 C 0.00 0.00 0.00 0.41 -0.19 52 0 268 0
28AUG26 47.00 C 0.00 0.00 0.00 0.31 -0.16 52 0 201 0
28AUG26 48.00 C 0.00 0.00 0.00 0.24 -0.13 52 0 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.10 52 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.14 -0.08 52 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.04 52 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.77 -1.09 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.84 -0.97 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.84 -1.12 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.88 -1.27 43 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.98 -1.03 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.05 -1.11 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.15 -1.17 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.27 -1.19 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.56 -0.90 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 -0.83 49 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.07 -0.64 49 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.40 -0.62 49 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.77 -0.78 49 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.63 49 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.64 -0.72 49 0 190 0
29SEP26 38.00 C 3.29 3.29 3.29 3.17 -0.66 49 15 291 +15
29SEP26 39.00 C 0.00 0.00 0.00 2.76 -0.58 49 0 240 0
29SEP26 40.00 C 2.33 2.33 2.33 2.39 -0.53 49 15 661 0
29SEP26 41.00 C 0.00 0.00 0.00 2.08 -0.46 50 0 488 0
29SEP26 42.00 C 0.00 0.00 0.00 1.79 -0.42 50 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.54 -0.39 50 0 341 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 -0.36 50 0 153 0
29SEP26 45.00 C 1.11 1.11 1.11 1.11 -0.34 50 15 202 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.91 -0.33 49 0 16 0
29SEP26 47.00 C 0.00 0.00 0.00 0.76 -0.29 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.64 -0.23 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.53 -0.20 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.46 -0.16 50 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.29 -0.12 50 0 1,091 0
29SEP26 55.00 C 0.00 0.00 0.00 0.18 -0.08 50 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.06 50 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.03 50 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 14.02 -1.00 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.07 -1.17 50 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.15 -1.05 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.17 -1.25 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.26 -1.13 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.50 -0.89 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.62 -1.05 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.85 -1.09 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.23 -0.94 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.54 -0.90 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.90 -0.74 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.31 -0.75 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.75 -0.57 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.23 -0.74 48 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.77 -0.69 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.34 -0.65 48 0 88 0
29OCT26 40.00 C 0.00 0.00 0.00 2.96 -0.59 48 0 89 0
29OCT26 41.00 C 0.00 0.00 0.00 2.61 -0.55 48 0 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.31 -0.49 48 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 2.04 -0.44 48 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 1.80 -0.39 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.55 -0.38 48 0 74 0
29OCT26 46.00 C 1.40 1.40 1.40 1.35 -0.28 48 15 66 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.17 -0.31 48 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 1.02 -0.29 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.38 -1.07 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.31 -1.28 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.59 -1.07 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.64 -1.17 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.80 -1.15 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.99 -0.83 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.27 -0.90 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.48 -0.94 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.78 -1.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.10 -0.89 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.47 -0.79 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.89 -0.74 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.35 -0.88 48 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.80 -0.73 48 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.35 -0.66 48 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.89 -0.62 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.47 -0.48 48 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 4.10 -0.62 48 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 3.74 -0.46 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.39 -0.44 48 0 995 0
30DEC26 43.00 C 0.00 0.00 0.00 3.10 -0.48 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.83 -0.45 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.58 -0.40 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.35 -0.36 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 -0.38 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 -0.28 48 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.71 -0.26 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.55 -0.24 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.20 -0.19 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.92 -0.16 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.71 -0.13 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.56 -0.09 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.08 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.33 -0.06 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.65 -0.97 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.82 -0.94 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.01 -0.93 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.22 -0.91 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.46 -0.90 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.74 -0.87 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.04 -0.85 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.37 -1.07 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.73 -1.05 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.19 -0.91 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.60 -0.91 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.01 -0.67 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.52 -0.73 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.02 -0.66 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.50 -0.62 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.05 -0.56 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.64 -0.61 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.24 -0.61 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.91 -0.66 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.57 -0.62 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.25 -0.60 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.95 -0.44 47 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 -0.48 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.44 -0.51 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.17 -0.47 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.94 -0.39 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.73 -0.36 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.53 -0.35 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.10 -0.30 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 1.73 -0.27 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.43 -0.23 47 0 88 0
30MAR27 60.00 C 0.00 0.00 0.00 1.22 -0.16 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.98 -0.20 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.12 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.69 -0.10 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.55 -0.13 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.46 -0.09 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.38 -0.07 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 -0.07 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.16 -0.95 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.38 -0.94 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.62 -0.93 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.89 -0.91 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.19 -0.89 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.51 -0.88 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.86 -0.86 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.24 -0.84 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.64 -0.82 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.07 -0.80 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.53 -0.77 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.01 -0.75 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.66 -0.59 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.17 -0.73 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.70 -0.74 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.26 -0.72 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.85 -0.69 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.46 -0.64 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.09 -0.59 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.73 -0.60 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.41 -0.58 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.09 -0.60 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.81 -0.51 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.54 -0.49 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.23 -0.52 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.07 -0.48 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 3.83 -0.37 48 0 70 0
TOTAL CALL 77 22,843 +32
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 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 83 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 53 0 133 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 260 0
30JUL26 34.00 P 0.16 0.16 0.16 0.10 +0.02 50 2 152 0
30JUL26 35.00 P 0.00 0.00 0.00 0.22 +0.05 50 0 369 0
30JUL26 36.00 P 0.52 0.52 0.52 0.42 +0.09 48 2 784 +2
30JUL26 37.00 P 0.81 0.86 0.81 0.80 +0.24 50 16 751 +1
30JUL26 38.00 P 0.00 0.00 0.00 1.25 +0.30 48 0 196 0
30JUL26 39.00 P 0.00 0.00 0.00 1.90 +0.47 50 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 2.64 +0.61 49 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 3.49 +0.73 50 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 4.40 +0.84 50 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.35 +0.77 50 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 6.44 +1.07 71 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.53 +1.20 89 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.32 +0.82 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.50 +1.20 101 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.32 +1.02 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.32 +1.02 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.32 +1.02 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 14.82 +1.02 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.32 +1.02 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.82 +1.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.32 +1.02 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.82 +1.02 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.32 +1.02 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.82 +1.02 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.32 +1.02 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.82 +1.02 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.32 +1.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 +0.02 52 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.13 +0.03 52 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.21 +0.05 52 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.33 +0.08 52 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.49 +0.11 52 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.68 +0.13 52 0 268 0
28AUG26 34.00 P 0.96 0.96 0.96 0.92 +0.15 51 15 258 0
28AUG26 35.00 P 1.33 1.35 1.33 1.23 +0.20 51 30 344 -15
28AUG26 36.00 P 1.66 1.72 1.66 1.61 +0.26 51 64 307 +4
28AUG26 37.00 P 0.00 0.00 0.00 2.06 +0.32 51 0 448 0
28AUG26 38.00 P 2.58 2.68 2.58 2.58 +0.38 51 17 417 0
28AUG26 39.00 P 0.00 0.00 0.00 3.17 +0.47 51 0 524 0
28AUG26 40.00 P 0.00 0.00 0.00 3.82 +0.53 51 0 404 0
28AUG26 41.00 P 0.00 0.00 0.00 4.52 +0.58 52 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.26 +0.66 52 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.04 +0.72 52 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.87 +0.77 51 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.96 +1.04 59 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.81 +1.06 58 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.69 +1.01 58 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.58 +0.95 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.63 +1.16 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.56 +0.79 63 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.02 +0.83 69 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.32 +1.01 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.82 +1.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.32 +1.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.82 +1.02 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.32 +1.02 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.82 +1.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.32 +1.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.02 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.03 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.27 +0.05 50 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.38 +0.06 50 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.54 +0.09 50 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 +0.12 50 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 +0.14 50 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.24 +0.17 50 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.55 +0.20 50 0 377 0
29SEP26 35.00 P 1.86 1.86 1.86 1.92 +0.25 50 9 303 +9
29SEP26 36.00 P 0.00 0.00 0.00 2.33 +0.28 49 0 512 0
29SEP26 37.00 P 0.00 0.00 0.00 2.82 +0.34 50 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 3.36 +0.41 50 0 521 0
29SEP26 39.00 P 0.00 0.00 0.00 3.93 +0.43 50 0 750 0
29SEP26 40.00 P 0.00 0.00 0.00 4.52 +0.46 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.18 +0.53 49 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.89 +0.54 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.62 +0.43 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.62 +0.82 53 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.40 +0.67 53 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 9.29 +0.99 55 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.13 +0.74 55 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 11.05 +0.90 56 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.86 +0.82 54 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.78 +0.88 55 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.18 +0.99 58 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.55 +1.07 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.00 +1.18 63 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.32 +0.99 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.82 +1.02 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.32 +1.02 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.82 +1.02 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.32 +1.02 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.82 +1.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.32 +1.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.82 +1.02 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.32 +1.02 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.82 +1.02 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.32 +1.02 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.82 +1.02 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.32 +1.02 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.82 +1.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.34 +0.06 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.46 +0.06 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.62 +0.08 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.83 +0.13 49 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.06 +0.18 49 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.34 +0.17 49 0 132 0
29OCT26 33.00 P 0.00 0.00 0.00 1.65 +0.20 49 0 60 0
29OCT26 34.00 P 2.04 2.04 2.04 2.00 +0.22 49 15 15 -15
29OCT26 35.00 P 2.32 2.32 2.32 2.39 +0.26 48 15 19 -1
29OCT26 36.00 P 0.00 0.00 0.00 2.83 +0.30 48 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.31 +0.34 48 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 3.84 +0.41 48 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.39 +0.44 48 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 5.01 +0.52 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.66 +0.47 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.47 +0.61 50 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.22 +0.68 50 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.95 +0.74 50 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.75 +0.79 50 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.56 +0.82 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.40 +0.86 51 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.30 +0.94 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 +0.05 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 +0.09 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.59 +0.11 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.75 +0.11 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.93 +0.13 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.18 +0.16 49 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.42 +0.18 48 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 +0.22 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.11 +0.29 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 +0.29 49 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.87 +0.33 49 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.30 +0.32 49 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.76 +0.34 48 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 4.26 +0.34 48 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 4.79 +0.37 48 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 5.37 +0.41 48 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 6.03 +0.50 49 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.69 +0.50 49 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.34 +0.50 49 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.07 +0.57 50 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.80 +0.66 50 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.56 +0.63 50 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.34 +0.61 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 +0.59 50 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.89 +0.68 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.72 +0.65 50 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.57 +0.65 50 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.73 +0.79 51 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.93 +0.81 50 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.30 +1.05 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.61 +1.12 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.95 +1.00 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.41 +1.02 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.82 +1.01 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.32 +1.02 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.82 +1.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.32 +1.02 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.82 +1.02 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.32 +1.02 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.82 +1.02 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.32 +1.02 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.82 +1.02 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.32 +1.02 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.82 +1.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 +0.08 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.83 +0.07 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.03 +0.12 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.29 +0.13 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.55 +0.16 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.85 +0.18 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.16 +0.19 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.53 +0.23 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.90 +0.23 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.30 +0.26 48 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.72 +0.25 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.17 +0.28 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.65 +0.31 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.16 +0.33 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.70 +0.36 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 +0.47 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.94 +0.49 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.55 +0.54 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.16 +0.42 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.89 +0.47 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.60 +0.51 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.33 +0.52 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.04 +0.50 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.83 +0.60 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.57 +0.74 48 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.40 +0.79 48 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.20 +0.82 48 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.25 +0.84 48 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.39 +0.83 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.54 +0.84 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.80 +0.85 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.14 +0.91 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.50 +0.92 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.92 +0.96 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.36 +0.98 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.83 +1.00 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.32 +1.02 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.82 +1.02 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.32 +1.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.86 +0.07 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.05 +0.08 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.28 +0.10 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.51 +0.10 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.80 +0.14 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.09 +0.14 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.42 +0.18 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.78 +0.19 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.21 +0.25 48 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.60 +0.22 47 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.02 +0.27 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.46 +0.28 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.93 +0.28 47 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 5.42 +0.30 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.95 +0.34 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.49 +0.36 47 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.06 +0.41 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.66 +0.39 46 0 12 0
29JUN27 41.00 P 0.00 0.00 0.00 8.29 +0.46 47 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.94 +0.49 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.65 +0.55 47 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.37 +0.59 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.05 +0.58 47 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.78 +0.60 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.53 +0.57 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.28 +0.58 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.03 +0.58 47 0 0 0
TOTAL PUT 185 26,333 -15
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$ 34.920
30JUL26 21.00 C 0.00 0.00 0.00 13.94 +1.42 129 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.94 +1.42 117 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.02 +1.50 154 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.92 +1.42 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.94 +1.43 83 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.96 +1.45 92 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.05 +1.50 108 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 6.97 +1.29 75 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 6.02 +1.36 77 0 0 0
30JUL26 30.00 C 5.50 5.50 5.50 5.08 +1.29 75 1 85 0
30JUL26 31.00 C 0.00 0.00 0.00 4.10 +1.10 64 0 414 0
30JUL26 32.00 C 0.00 0.00 0.00 3.52 +1.22 83 0 105 0
30JUL26 33.00 C 0.00 0.00 0.00 2.72 +1.03 77 0 510 0
30JUL26 34.00 C 1.80 2.58 1.80 2.02 +0.80 73 75 203 -31
30JUL26 35.00 C 1.90 1.90 1.45 1.51 +0.63 74 20 602 -12
30JUL26 36.00 C 1.11 1.45 0.99 1.10 +0.51 75 31 275 +14
30JUL26 37.00 C 0.82 0.85 0.82 0.79 +0.40 76 5 340 +3
30JUL26 38.00 C 0.59 0.81 0.59 0.57 +0.33 77 67 380 +59
30JUL26 39.00 C 0.55 0.55 0.40 0.38 +0.23 77 5 401 0
30JUL26 40.00 C 0.31 0.43 0.28 0.25 +0.16 77 49 902 -10
30JUL26 41.00 C 0.27 0.27 0.27 0.16 +0.11 77 1 1,084 -1
30JUL26 42.00 C 0.21 0.21 0.21 0.10 +0.07 77 25 2,697 +25
30JUL26 43.00 C 0.00 0.00 0.00 0.06 +0.04 77 0 248 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 +0.03 78 0 83 0
30JUL26 45.00 C 0.08 0.08 0.04 0.03 +0.02 81 11 185 0
30JUL26 46.00 C 0.03 0.03 0.03 0.01 0.00 75 10 168 +10
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 291 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 166 0
28AUG26 21.00 C 0.00 0.00 0.00 14.06 +1.54 84 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 13.05 +1.51 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 12.06 +1.52 69 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.20 +1.62 78 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.15 +1.42 67 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.29 +1.57 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.30 +1.35 64 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.57 +1.48 69 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.68 +1.31 66 0 27 0
28AUG26 30.00 C 0.00 0.00 0.00 5.92 +1.15 66 0 45 0
28AUG26 31.00 C 5.50 5.50 5.50 5.07 +0.94 61 2 59 -2
28AUG26 32.00 C 0.00 0.00 0.00 4.56 +1.01 66 1 135 -1
28AUG26 33.00 C 0.00 0.00 0.00 4.03 +1.08 67 1 189 0
28AUG26 34.00 C 3.52 3.62 3.48 3.35 +0.77 64 48 118 +34
28AUG26 35.00 C 2.82 3.29 2.82 2.85 +0.66 64 71 209 +15
28AUG26 36.00 C 2.20 2.80 2.20 2.50 +0.71 65 21 108 +4
28AUG26 37.00 C 2.10 2.18 2.10 2.18 +0.64 67 3 158 +3
28AUG26 38.00 C 2.03 2.03 1.80 1.81 +0.54 66 2 115 +1
28AUG26 39.00 C 1.81 1.81 1.64 1.55 +0.51 67 8 254 0
28AUG26 40.00 C 1.37 1.57 1.37 1.29 +0.44 66 11 132 -8
28AUG26 41.00 C 1.14 1.30 1.14 1.07 +0.38 66 2 116 0
28AUG26 42.00 C 1.06 1.06 1.06 0.89 +0.33 66 5 109 +5
28AUG26 43.00 C 0.97 0.97 0.92 0.73 +0.28 66 7 115 0
28AUG26 44.00 C 0.89 0.93 0.83 0.60 +0.24 66 42 162 +40
28AUG26 45.00 C 0.00 0.00 0.00 0.49 +0.20 66 0 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.40 +0.17 66 0 19 0
28AUG26 47.00 C 0.56 0.58 0.56 0.32 +0.14 66 36 37 +6
28AUG26 48.00 C 0.49 0.50 0.49 0.26 +0.12 66 2 200 0
28AUG26 49.00 C 0.44 0.44 0.44 0.21 +0.10 66 1 38 +1
28AUG26 50.00 C 0.32 0.39 0.32 0.17 +0.08 66 32 33 +32
29SEP26 16.00 C 0.00 0.00 0.00 18.95 +1.41 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 18.53 +1.50 71 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.03 +1.42 67 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 17.53 +1.51 63 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.04 +1.48 64 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.48 +1.39 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.06 +1.47 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.50 +1.46 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.12 +1.56 68 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 14.09 +1.45 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.14 +1.47 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.22 +1.49 60 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 11.31 +1.55 60 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 10.37 +1.30 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.59 +1.46 61 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 8.73 +1.39 60 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 7.87 +1.22 58 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 7.22 +1.27 60 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 6.60 +1.18 62 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 5.99 +1.06 63 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 5.37 +1.16 62 0 92 0
29SEP26 33.00 C 4.67 4.67 4.67 4.67 +0.89 60 6 141 0
29SEP26 34.00 C 0.00 0.00 0.00 4.19 +0.90 60 0 126 0
29SEP26 35.00 C 3.87 4.03 3.87 3.55 +0.55 57 30 624 0
29SEP26 36.00 C 0.00 0.00 0.00 3.32 +0.68 61 0 162 0
29SEP26 37.00 C 2.72 3.44 2.63 2.93 +0.62 61 338 325 +163
29SEP26 38.00 C 3.09 3.10 3.09 2.57 +0.56 61 23 132 0
29SEP26 39.00 C 2.78 2.78 2.78 2.25 +0.51 60 15 78 -12
29SEP26 40.00 C 2.40 2.40 2.30 1.96 +0.45 60 4 131 +1
29SEP26 41.00 C 2.10 2.10 2.10 1.71 +0.41 60 1 103 +1
29SEP26 42.00 C 0.00 0.00 0.00 1.48 +0.36 60 0 101 0
29SEP26 43.00 C 1.41 1.83 1.41 1.28 +0.32 60 16 159 +7
29SEP26 44.00 C 1.32 1.56 1.32 1.11 +0.29 60 2 119 +1
29SEP26 45.00 C 1.30 1.42 1.28 0.95 +0.25 60 26 67 -4
29SEP26 46.00 C 1.29 1.29 1.10 0.82 +0.22 60 3 49 +2
29SEP26 47.00 C 1.13 1.13 1.13 0.71 +0.20 60 35 98 +35
29SEP26 48.00 C 1.02 1.02 1.02 0.61 +0.17 60 35 50 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.52 +0.15 60 0 64 0
29SEP26 50.00 C 0.69 0.69 0.69 0.44 +0.13 60 64 554 -24
29SEP26 52.50 C 0.00 0.00 0.00 0.30 +0.09 60 0 1 0
29SEP26 55.00 C 0.55 0.55 0.55 0.20 +0.06 60 6 23 -6
29SEP26 57.50 C 0.00 0.00 0.00 0.13 +0.04 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.03 60 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 23 0
29SEP26 70.00 C 0.15 0.15 0.15 0.02 +0.01 61 50 50 +50
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 14.18 +1.40 53 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 13.15 +1.31 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 12.31 +1.34 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 11.49 +1.32 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.62 +1.34 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.80 +1.30 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.92 +1.15 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.31 +1.24 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 7.54 +1.12 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.92 +1.12 56 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 6.35 +1.10 57 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 5.77 +1.03 57 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 5.19 +0.86 57 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.71 +0.80 57 0 60 0
29OCT26 35.00 C 0.00 0.00 0.00 4.28 +0.75 57 0 65 0
29OCT26 36.00 C 4.40 4.40 4.40 3.88 +0.70 58 1 16 +1
29OCT26 37.00 C 0.00 0.00 0.00 3.57 +0.70 59 0 0 0
29OCT26 38.00 C 3.30 3.33 3.30 3.25 +0.67 59 2 21 +1
29OCT26 39.00 C 0.00 0.00 0.00 2.95 +0.66 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 2.65 +0.61 60 0 50 0
29OCT26 41.00 C 2.43 2.68 2.43 2.38 +0.57 60 26 41 -25
29OCT26 42.00 C 0.00 0.00 0.00 2.12 - 60 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 14.35 +1.34 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.49 +1.33 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.67 +1.34 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.82 +1.37 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.84 +1.10 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.11 +1.09 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.45 +1.09 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.80 +1.04 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.14 +1.06 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.67 +1.13 58 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 7.06 +0.85 57 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 +1.03 56 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.11 +1.03 58 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.74 +1.00 59 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.18 +1.05 58 0 836 0
30DEC26 36.00 C 5.20 5.20 5.20 4.89 +0.87 59 17 126 0
30DEC26 37.00 C 0.00 0.00 0.00 4.44 +0.75 58 0 129 0
30DEC26 38.00 C 0.00 0.00 0.00 4.08 +0.73 58 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 3.80 +0.73 58 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 3.48 +0.67 58 0 191 0
30DEC26 41.00 C 0.00 0.00 0.00 3.22 +0.67 58 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.96 +0.63 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 2.70 +0.57 58 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.49 +0.56 58 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.29 +0.53 58 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 2.09 +0.48 58 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.91 +0.45 58 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.76 +0.44 58 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 +0.40 58 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.42 +0.31 57 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 +0.32 58 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.95 +0.27 58 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 +0.20 57 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.19 58 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.49 +0.15 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.39 +0.13 58 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.10 58 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 +0.09 58 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.07 58 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 +0.06 58 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 14.61 +1.28 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.80 +1.30 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.04 +1.17 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.35 +1.24 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.64 +1.19 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.00 +1.23 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.28 +1.04 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.67 +1.09 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.07 +0.99 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.55 +0.96 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 8.09 +0.98 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.60 +0.93 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.15 +0.90 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.69 +0.81 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.32 +0.87 56 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 5.91 +0.73 56 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 5.57 +0.71 56 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 5.25 +0.71 56 0 27 0
30MAR27 39.00 C 0.00 0.00 0.00 4.94 +0.71 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.62 +0.67 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 4.30 +0.60 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.05 +0.61 56 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 3.80 +0.60 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.55 +0.55 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.30 +0.49 56 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.10 +0.48 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.91 +0.48 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.72 +0.45 56 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 2.53 +0.40 56 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.37 +0.38 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.02 +0.36 56 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.29 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 +0.28 55 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.22 +0.22 55 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.05 +0.22 55 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 15.11 +1.21 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 14.36 +1.16 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 13.69 +1.30 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 13.10 +1.25 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.44 +1.23 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.74 +1.17 55 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 11.11 +1.08 55 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 10.55 +1.10 55 0 27 0
29JUN27 29.00 C 9.90 9.90 9.90 10.06 +1.07 55 1 12 -1
29JUN27 30.00 C 0.00 0.00 0.00 9.44 +0.95 54 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 8.96 +0.93 54 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 8.50 +0.90 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.07 +0.88 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.65 +0.84 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.27 +0.82 54 10 10 +10
29JUN27 36.00 C 0.00 0.00 0.00 6.90 +0.87 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.46 +0.63 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.27 +0.80 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.96 +0.62 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.69 +0.68 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.42 +0.73 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.11 +0.61 55 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 4.87 +0.64 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 4.55 +0.49 55 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.44 +0.59 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.23 +0.56 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 4.05 +0.56 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 3.85 +0.54 56 10 10 +10
29JUN27 49.00 C 0.00 0.00 0.00 3.67 +0.54 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.49 +0.54 56 0 27 0
TOTAL CALL 1,316 23,856 +412
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 114 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 139 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 252 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 303 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.01 80 0 163 0
30JUL26 28.00 P 0.05 0.05 0.05 0.04 -0.03 78 6 393 -6
30JUL26 29.00 P 0.09 0.09 0.07 0.08 -0.07 77 21 339 -21
30JUL26 30.00 P 0.19 0.19 0.13 0.15 -0.13 76 25 351 +7
30JUL26 31.00 P 0.20 0.20 0.18 0.27 -0.22 75 35 118 +15
30JUL26 32.00 P 0.48 0.48 0.36 0.46 -0.32 75 541 280 -312
30JUL26 33.00 P 0.70 0.79 0.52 0.74 -0.47 75 64 347 +55
30JUL26 34.00 P 1.08 1.08 0.88 1.15 -0.57 77 9 568 +6
30JUL26 35.00 P 1.47 1.47 1.47 1.65 -0.74 78 1 78 0
30JUL26 36.00 P 0.00 0.00 0.00 2.22 -0.83 78 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 2.95 -0.86 81 0 208 0
30JUL26 38.00 P 0.00 0.00 0.00 3.62 -1.15 77 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 4.56 -1.16 85 0 192 0
30JUL26 40.00 P 5.30 5.30 4.70 5.30 -1.42 76 5 117 +1
30JUL26 41.00 P 0.00 0.00 0.00 6.40 -1.25 95 1 90 -1
30JUL26 42.00 P 0.00 0.00 0.00 7.28 -1.23 92 1 36 -1
30JUL26 43.00 P 0.00 0.00 0.00 8.37 -1.13 110 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 9.20 -1.34 98 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 10.11 -1.54 86 0 51 0
30JUL26 46.00 P 0.00 0.00 0.00 11.11 -1.43 92 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.08 -1.52 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.09 -1.45 94 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 14.08 -1.52 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 15.08 -1.46 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.03 66 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 -0.04 66 0 26 0
28AUG26 25.00 P 0.17 0.17 0.17 0.15 -0.05 66 6 114 +4
28AUG26 26.00 P 0.20 0.25 0.20 0.23 -0.08 66 95 215 +46
28AUG26 27.00 P 0.30 0.36 0.28 0.34 -0.10 66 43 140 +28
28AUG26 28.00 P 0.43 0.47 0.40 0.50 -0.13 66 70 206 +64
28AUG26 29.00 P 0.60 0.64 0.52 0.66 -0.20 65 38 190 +38
28AUG26 30.00 P 0.82 0.88 0.75 0.92 -0.23 66 35 330 +33
28AUG26 31.00 P 0.96 1.20 0.96 1.19 -0.30 65 29 203 +14
28AUG26 32.00 P 1.26 1.44 1.26 1.57 -0.33 66 56 100 +17
28AUG26 33.00 P 1.68 1.91 1.68 2.01 -0.37 67 109 178 -77
28AUG26 34.00 P 2.25 2.39 2.25 2.46 -0.50 67 4 133 +4
28AUG26 35.00 P 2.90 3.05 2.90 2.97 -0.62 67 5 90 -2
28AUG26 36.00 P 3.37 3.37 3.37 3.60 -0.70 68 30 434 0
28AUG26 37.00 P 3.84 3.95 3.84 4.17 -0.65 67 30 46 +1
28AUG26 38.00 P 4.46 4.47 4.46 4.91 -0.89 69 45 71 -30
28AUG26 39.00 P 5.52 5.52 5.47 5.57 -1.04 68 16 94 +1
28AUG26 40.00 P 6.30 6.30 6.30 6.35 -1.04 69 2 63 +2
28AUG26 41.00 P 0.00 0.00 0.00 7.12 -1.11 68 1 62 0
28AUG26 42.00 P 0.00 0.00 0.00 7.92 -1.30 68 1 46 +1
28AUG26 43.00 P 0.00 0.00 0.00 8.81 -1.30 69 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 9.68 -1.38 70 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 10.58 -1.40 70 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.56 -1.38 74 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.51 -1.33 76 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.44 -1.40 76 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 14.29 -1.52 72 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 15.19 -1.47 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.05 60 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.08 60 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.09 59 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 -0.11 60 0 76 0
29SEP26 26.00 P 0.48 0.50 0.48 0.49 -0.14 60 18 63 +3
29SEP26 27.00 P 0.00 0.00 0.00 0.66 -0.18 60 0 54 0
29SEP26 28.00 P 0.80 0.80 0.80 0.88 -0.22 60 10 108 +10
29SEP26 29.00 P 0.00 0.00 0.00 1.14 -0.25 60 0 153 0
29SEP26 30.00 P 1.33 1.35 1.30 1.44 -0.30 60 15 86 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.79 -0.36 60 0 120 0
29SEP26 32.00 P 2.17 2.17 2.17 2.17 -0.45 60 4 113 +4
29SEP26 33.00 P 2.49 2.49 2.49 2.63 -0.51 61 5 135 0
29SEP26 34.00 P 3.02 3.02 3.02 3.14 -0.61 61 1 118 0
29SEP26 35.00 P 3.54 3.60 3.54 3.66 -0.63 61 3 859 +3
29SEP26 36.00 P 0.00 0.00 0.00 4.26 -0.78 61 0 102 0
29SEP26 37.00 P 4.68 4.68 4.56 4.88 -0.84 62 219 342 +219
29SEP26 38.00 P 0.00 0.00 0.00 5.55 -0.91 62 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 6.25 -0.96 62 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 7.00 -1.01 63 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 7.77 -1.04 63 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 8.58 -1.05 64 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 9.40 -1.10 65 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 10.21 -1.24 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.14 -1.21 66 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.05 -1.19 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.96 -1.21 69 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 13.89 -1.13 70 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 14.84 -1.30 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.67 -1.35 70 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 18.02 -1.31 72 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 20.43 -1.32 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.83 -1.35 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.18 -1.32 72 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.62 -1.45 71 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.12 -1.48 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.58 -1.50 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.16 -1.34 86 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.58 -1.54 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.09 -1.48 84 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.58 -1.43 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.08 -1.42 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.58 -1.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.08 -1.46 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.58 -1.43 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.08 -1.45 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.03 60 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.24 -0.05 59 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.34 -0.06 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.47 -0.07 59 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.62 -0.10 59 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.77 -0.15 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.01 -0.17 59 0 11 0
29OCT26 28.00 P 0.00 0.00 0.00 1.26 -0.21 58 0 1 0
29OCT26 29.00 P 1.50 1.50 1.50 1.52 -0.29 58 1 15 -1
29OCT26 30.00 P 1.83 1.83 1.83 1.89 -0.31 58 1 11 +1
29OCT26 31.00 P 0.00 0.00 0.00 2.26 -0.33 58 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 2.70 -0.42 59 0 30 0
29OCT26 33.00 P 2.92 2.92 2.92 3.19 -0.46 59 14 149 +14
29OCT26 34.00 P 0.00 0.00 0.00 3.72 -0.50 60 0 90 0
29OCT26 35.00 P 3.94 4.09 3.94 4.28 -0.53 60 25 40 +25
29OCT26 36.00 P 4.50 4.51 4.50 4.92 -0.64 61 45 75 +45
29OCT26 37.00 P 5.11 5.12 5.10 5.46 -0.77 60 60 60 +60
29OCT26 38.00 P 5.72 5.72 5.72 6.20 -0.69 61 15 15 +15
29OCT26 39.00 P 0.00 0.00 0.00 6.86 -0.83 61 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.59 -0.83 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.34 -0.87 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.12 - 63 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.07 58 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.09 57 0 268 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 -0.12 57 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.96 -0.13 57 0 125 0
30DEC26 25.00 P 1.06 1.06 1.06 1.19 -0.16 57 3 555 +3
30DEC26 26.00 P 0.00 0.00 0.00 1.45 -0.18 57 0 42 0
30DEC26 27.00 P 0.00 0.00 0.00 1.73 -0.24 56 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 -0.24 57 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 2.43 -0.30 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 2.83 -0.34 56 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 3.28 -0.38 56 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 3.75 -0.48 57 0 168 0
30DEC26 33.00 P 0.00 0.00 0.00 4.21 -0.59 56 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 4.83 -0.52 57 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 5.43 -0.50 57 0 119 0
30DEC26 36.00 P 5.74 5.74 5.74 6.01 -0.58 57 14 45 +8
30DEC26 37.00 P 0.00 0.00 0.00 6.66 -0.61 58 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.52 -0.50 60 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 7.97 -0.81 57 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 8.77 -0.77 59 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 9.44 -0.86 58 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 10.27 -0.85 59 0 51 0
30DEC26 43.00 P 0.00 0.00 0.00 11.00 -0.90 59 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 11.89 -0.87 60 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 12.68 -0.92 60 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 13.41 -1.05 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.35 -0.91 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.17 -0.96 60 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.07 -1.00 61 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.96 -0.93 61 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 19.10 -1.12 61 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 21.36 -1.17 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.66 -1.21 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.92 -1.31 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.37 -1.24 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.75 -1.26 64 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.12 -1.30 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.54 -1.30 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.97 -1.30 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.38 -1.32 64 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.80 -0.13 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.99 -0.16 54 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.19 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.23 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.75 -0.24 54 0 94 0
30MAR27 26.00 P 1.88 1.88 1.88 2.05 -0.30 54 1 61 -1
30MAR27 27.00 P 0.00 0.00 0.00 2.41 -0.30 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.77 -0.36 54 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 3.17 -0.40 54 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 3.61 -0.40 54 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.15 -0.37 55 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 4.69 -0.35 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 5.16 -0.47 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.73 -0.46 55 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 6.31 -0.44 55 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 -0.64 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 7.44 -0.75 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 8.17 -0.66 55 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 9.04 -0.53 56 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.66 -0.71 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.38 -0.75 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.11 -0.76 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.88 -0.76 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.67 -0.84 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.47 -0.82 57 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.27 -0.84 57 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 15.08 -0.82 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.91 -0.90 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.75 -0.86 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.60 -0.91 58 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.77 -0.91 58 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.98 -0.95 59 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.16 -1.06 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.50 -1.10 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.69 -1.25 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.33 -0.15 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.58 -0.17 56 0 0 0
29JUN27 23.00 P 1.80 1.80 1.80 1.89 -0.17 56 4 16 -4
29JUN27 24.00 P 0.00 0.00 0.00 2.20 -0.19 56 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 2.54 -0.21 56 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.93 -0.21 56 0 301 0
29JUN27 27.00 P 0.00 0.00 0.00 3.29 -0.21 56 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.66 -0.25 55 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.11 -0.26 55 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.60 -0.27 56 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 5.22 -0.14 57 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 5.64 -0.51 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 6.20 -0.55 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 6.78 -0.58 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.38 -0.53 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 8.03 -0.55 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 8.67 -0.55 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 9.32 -0.66 57 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 10.03 -0.58 57 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 10.69 -0.64 57 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 11.45 -0.62 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 12.16 -0.66 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.92 -0.66 58 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 13.67 -0.69 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.43 -0.72 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 15.21 -0.75 58 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.98 -0.78 58 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 16.83 -0.75 58 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.64 -0.81 58 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 18.44 -0.83 58 0 0 0
TOTAL PUT 1,782 20,391 +306
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$ 7.430
30JUL26 4.40 C 0.00 0.00 0.00 3.04 +0.16 162 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.93 +0.15 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.73 +0.15 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.66 +0.18 172 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.54 +0.16 131 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.43 +0.15 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.18 +0.12 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.93 +0.14 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.15 85 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.45 +0.16 85 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 1.23 +0.18 92 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 +0.12 48 0 166 0
30JUL26 6.75 C 0.00 0.00 0.00 0.75 +0.13 68 0 206 0
30JUL26 7.00 C 0.00 0.00 0.00 0.56 +0.10 68 0 190 0
30JUL26 7.25 C 0.32 0.32 0.32 0.39 +0.06 66 5 943 0
30JUL26 7.50 C 0.23 0.28 0.23 0.28 +0.06 70 68 625 +5
30JUL26 7.75 C 0.18 0.19 0.18 0.19 +0.04 72 22 442 +7
30JUL26 8.00 C 0.12 0.12 0.12 0.12 +0.03 72 5 200 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 +0.01 71 0 129 0
30JUL26 8.50 C 0.06 0.06 0.06 0.04 +0.01 70 30 139 +15
30JUL26 8.75 C 0.04 0.04 0.04 0.03 +0.01 76 45 584 +45
30JUL26 9.00 C 0.00 0.00 0.00 0.02 +0.01 78 0 726 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 112 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 157 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 167 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 3.07 +0.17 94 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.96 +0.16 83 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.85 +0.13 68 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.79 +0.19 93 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.70 +0.19 94 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.58 +0.18 81 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.48 +0.17 78 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.26 +0.19 80 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.01 +0.21 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.77 +0.18 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.58 +0.19 70 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.34 +0.13 62 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 1.16 +0.12 63 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 1.01 +0.13 66 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.85 +0.09 65 0 186 0
28AUG26 7.25 C 0.75 0.75 0.69 0.72 +0.09 66 2 206 +2
28AUG26 7.50 C 0.60 0.60 0.60 0.61 +0.07 67 3 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.52 +0.07 68 0 51 0
28AUG26 8.00 C 0.40 0.40 0.40 0.42 +0.05 67 6 139 -2
28AUG26 8.25 C 0.37 0.37 0.37 0.35 +0.05 68 15 62 +6
28AUG26 8.50 C 0.00 0.00 0.00 0.28 +0.04 67 0 125 0
28AUG26 8.75 C 0.24 0.24 0.24 0.23 +0.04 67 2 158 0
28AUG26 9.00 C 0.22 0.22 0.22 0.18 +0.03 67 15 114 -12
28AUG26 9.25 C 0.18 0.18 0.18 0.15 +0.03 68 15 141 0
28AUG26 9.50 C 0.16 0.16 0.16 0.12 +0.02 68 15 61 +15
28AUG26 9.75 C 0.13 0.13 0.13 0.09 +0.01 67 15 30 +14
28AUG26 10.00 C 0.11 0.11 0.11 0.07 +0.01 66 34 128 +24
28AUG26 10.50 C 0.00 0.00 0.00 0.05 +0.01 69 0 235 0
28AUG26 11.00 C 0.06 0.06 0.06 0.03 +0.01 68 5 7 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 3.07 +0.17 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.99 +0.19 70 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.88 +0.16 62 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.80 +0.20 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.73 +0.21 73 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.61 +0.17 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.22 68 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 +0.17 65 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.14 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.13 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.66 +0.15 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.16 62 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.31 +0.12 60 0 0 0
29SEP26 6.75 C 1.13 1.17 1.13 1.17 +0.06 62 3 9 +1
29SEP26 7.00 C 0.00 0.00 0.00 1.03 +0.10 62 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.91 +0.09 62 0 17 0
29SEP26 7.50 C 0.67 0.79 0.67 0.80 +0.08 63 41 171 -5
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.07 63 0 46 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 +0.06 63 0 38 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 +0.06 63 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 +0.04 63 0 1,107 0
29SEP26 8.75 C 0.37 0.37 0.37 0.39 +0.04 63 2 300 0
29SEP26 9.00 C 0.30 0.30 0.30 0.33 +0.04 63 1 2,299 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 +0.03 62 0 219 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.03 63 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.02 62 0 25 0
29SEP26 10.00 C 0.24 0.24 0.24 0.17 +0.02 62 1 146 -1
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.01 62 0 101 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 63 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 62 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.03 +0.17 67 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.94 +0.17 66 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.85 +0.17 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.76 +0.17 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.66 +0.15 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.57 +0.14 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.38 +0.17 64 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.17 +0.19 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.96 +0.17 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.80 +0.18 62 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.63 +0.17 62 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.47 +0.16 62 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.31 +0.13 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.18 +0.10 61 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.06 +0.09 61 0 0 0
29OCT26 7.50 C 0.85 0.93 0.85 0.95 +0.09 62 20 123 +20
29OCT26 7.75 C 0.00 0.00 0.00 0.85 +0.10 62 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 +0.06 61 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.67 +0.05 62 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.59 +0.05 61 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.52 +0.04 61 0 2 0
29OCT26 9.00 C 0.48 0.48 0.48 0.46 +0.04 61 3 5 -3
29OCT26 9.25 C 0.43 0.43 0.43 0.41 +0.04 62 2 6 -1
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.04 61 0 45 0
30DEC26 4.40 C 0.00 0.00 0.00 3.21 +0.16 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.12 +0.16 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.04 +0.16 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.95 +0.14 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.87 +0.15 63 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.79 +0.14 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 +0.15 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 +0.18 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.32 +0.17 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.16 +0.18 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.17 61 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.84 +0.16 61 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 +0.14 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.14 60 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.42 +0.14 60 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 +0.13 60 0 54 0
30DEC26 7.50 C 1.09 1.09 1.09 1.22 +0.12 61 50 384 +50
30DEC26 7.75 C 0.00 0.00 0.00 1.09 +0.09 60 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 1.00 +0.08 60 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 +0.07 60 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 +0.06 60 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.06 60 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.71 +0.06 61 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.65 +0.06 61 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.59 +0.05 61 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.05 61 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 +0.05 61 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.04 61 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.34 +0.04 61 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 +0.03 60 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.03 60 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.02 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.01 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 60 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 60 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 60 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 60 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 59 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 57 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 3.35 +0.15 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.26 +0.14 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.18 +0.14 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.11 +0.13 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.03 +0.14 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.96 +0.14 61 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.89 +0.15 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.71 +0.16 61 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.54 +0.17 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.38 +0.16 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.22 +0.14 59 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 +0.14 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 +0.14 59 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.81 +0.11 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.69 +0.11 59 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.58 +0.12 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.47 +0.05 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.38 +0.08 59 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 +0.07 59 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 +0.07 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 +0.07 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 +0.06 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 +0.06 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 +0.05 59 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 +0.05 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 +0.04 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.03 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.01 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.01 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 0.00 58 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 0.00 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 0.00 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 0.00 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 0.00 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 0.00 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 0.00 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.48 +0.17 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.40 +0.16 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.32 +0.15 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.26 +0.16 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.19 +0.16 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.12 +0.17 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.05 +0.15 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.87 +0.13 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.72 +0.17 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.56 +0.15 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.42 +0.15 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.29 +0.16 59 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.15 +0.13 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.06 +0.15 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.92 +0.14 58 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.83 +0.12 59 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.73 +0.13 59 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.63 +0.11 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.54 +0.09 59 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.45 +0.08 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.37 +0.07 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.30 +0.06 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.20 +0.03 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.15 +0.06 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.09 +0.07 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 +0.06 59 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.98 +0.05 58 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.88 +0.05 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 +0.04 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.70 +0.04 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.63 +0.04 58 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.56 +0.03 58 0 31 0
TOTAL CALL 425 17,195 +185
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 146 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 390 0
30JUL26 5.75 P 0.01 0.01 0.01 0.01 0.00 91 2 249 -2
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 425 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 75 0 182 0
30JUL26 6.50 P 0.05 0.06 0.04 0.04 -0.02 73 495 970 +456
30JUL26 6.75 P 0.07 0.09 0.07 0.07 -0.04 70 150 468 +68
30JUL26 7.00 P 0.15 0.16 0.15 0.13 -0.06 70 6 145 0
30JUL26 7.25 P 0.24 0.25 0.24 0.21 -0.09 67 201 384 +200
30JUL26 7.50 P 0.00 0.00 0.00 0.34 -0.11 69 0 114 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 -0.12 73 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 -0.13 75 0 224 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 -0.14 79 0 155 0
30JUL26 8.50 P 1.32 1.32 1.32 1.14 -0.14 85 4 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.35 -0.18 78 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 1.58 -0.20 72 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.85 -0.17 97 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.08 -0.19 89 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.32 -0.22 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.62 -0.11 136 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.08 -0.16 118 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.61 -0.11 161 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.11 -0.11 174 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.62 -0.10 195 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.11 -0.12 200 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.60 -0.19 202 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 68 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.01 68 0 253 0
28AUG26 5.75 P 0.09 0.09 0.09 0.08 -0.01 68 30 140 +30
28AUG26 6.00 P 0.12 0.12 0.11 0.12 -0.02 68 55 276 -45
28AUG26 6.25 P 0.00 0.00 0.00 0.16 -0.03 65 0 255 0
28AUG26 6.50 P 0.00 0.00 0.00 0.22 -0.04 65 0 152 0
28AUG26 6.75 P 0.31 0.31 0.31 0.31 -0.04 66 2 150 0
28AUG26 7.00 P 0.45 0.45 0.45 0.40 -0.06 65 2 256 -2
28AUG26 7.25 P 0.00 0.00 0.00 0.52 -0.08 65 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 0.65 -0.09 66 0 42 0
28AUG26 7.75 P 0.86 0.86 0.86 0.80 -0.10 66 2 48 -2
28AUG26 8.00 P 0.00 0.00 0.00 0.98 -0.11 68 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.16 -0.11 69 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.36 -0.11 71 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.56 -0.12 71 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 1.78 -0.12 74 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.00 -0.13 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.19 -0.17 71 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.45 -0.14 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.65 -0.19 73 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.11 -0.19 71 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.61 -0.21 79 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.11 -0.19 86 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.62 -0.14 95 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.11 -0.13 98 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.60 -0.19 100 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.02 61 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.02 63 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.12 -0.02 63 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 -0.03 62 0 16 0
29SEP26 6.00 P 0.23 0.23 0.23 0.21 -0.04 62 50 68 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.04 63 0 63 0
29SEP26 6.50 P 0.40 0.40 0.40 0.37 -0.04 62 15 999 +5
29SEP26 6.75 P 0.50 0.50 0.50 0.47 -0.05 63 2 62 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.08 61 0 92 0
29SEP26 7.25 P 0.72 0.72 0.72 0.69 -0.07 62 2 152 +2
29SEP26 7.50 P 0.00 0.00 0.00 0.82 -0.09 62 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 -0.09 63 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.10 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.33 -0.10 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.51 -0.11 65 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 -0.12 66 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.12 66 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.13 67 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 -0.15 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.54 -0.14 69 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.78 -0.12 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.21 -0.16 70 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.70 -0.13 75 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.14 -0.16 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 -0.16 72 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.12 -0.20 77 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.60 -0.19 76 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.10 -0.18 80 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.60 -0.16 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.08 -0.17 80 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.58 -0.14 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.08 -0.19 87 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.58 -0.16 90 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.08 -0.20 93 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.60 -0.19 105 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.59 -0.18 107 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.09 -0.15 109 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.58 -0.16 108 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.09 -0.15 115 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.57 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.59 -0.14 127 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.59 -0.20 131 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.59 -0.19 136 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.04 -0.01 60 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 -0.02 61 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.09 -0.01 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.10 -0.01 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.14 -0.01 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.18 -0.03 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.24 -0.03 61 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.30 -0.04 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.37 -0.06 60 0 0 0
29OCT26 6.50 P 0.50 0.52 0.50 0.47 -0.04 60 100 670 +100
29OCT26 6.75 P 0.00 0.00 0.00 0.57 -0.05 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.68 -0.07 60 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.80 -0.08 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.93 -0.10 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.11 -0.10 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.27 -0.09 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.44 -0.11 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.62 -0.12 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.81 -0.12 63 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.01 -0.12 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.21 -0.13 64 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 -0.13 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.01 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.01 61 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.02 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.01 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 -0.02 61 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.02 61 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.03 60 0 15 0
30DEC26 5.75 P 0.42 0.42 0.42 0.38 -0.05 59 4 41 -4
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.06 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.56 -0.04 60 0 30 0
30DEC26 6.50 P 0.66 0.66 0.66 0.65 -0.05 59 4 956 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 -0.06 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 -0.07 59 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.08 58 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.09 59 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 -0.10 59 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 -0.10 59 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.09 60 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.81 -0.11 60 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.00 -0.13 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.19 -0.13 61 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.38 -0.12 61 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.58 -0.12 62 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.78 -0.15 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.98 -0.15 62 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.40 -0.15 62 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.17 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 -0.16 63 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.73 -0.14 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.19 -0.15 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.66 -0.15 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.13 -0.16 62 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.62 -0.17 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.09 -0.21 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.58 -0.17 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.08 -0.19 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.58 -0.17 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.08 -0.20 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.60 -0.19 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.07 -0.20 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.59 -0.18 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.09 -0.15 79 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.58 -0.16 78 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.09 -0.15 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.57 -0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.57 -0.21 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.59 -0.15 92 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.03 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.04 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.22 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.04 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.05 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 -0.05 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.06 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.05 58 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.55 -0.05 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.06 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.75 -0.08 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.08 58 0 659 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.08 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.06 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 -0.07 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.38 -0.08 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.53 -0.08 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.69 -0.09 58 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.85 -0.11 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.03 -0.11 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 -0.11 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 -0.12 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.58 -0.12 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.77 -0.13 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.97 -0.12 59 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.17 -0.12 60 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 3.57 -0.15 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.99 -0.14 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.41 -0.16 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.85 -0.16 60 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.29 -0.17 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.75 -0.17 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.21 -0.14 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.68 -0.14 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.15 -0.15 60 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.02 58 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.03 58 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 -0.02 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 -0.03 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.38 -0.03 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.42 -0.03 58 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.53 -0.04 58 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 -0.06 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 -0.04 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.81 -0.05 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 -0.05 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.04 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 -0.03 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 -0.09 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.42 -0.11 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.57 -0.10 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.71 -0.07 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 -0.05 57 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.06 -0.05 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.22 -0.07 58 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.38 -0.10 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.56 -0.11 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.74 -0.11 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.93 -0.12 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.13 -0.11 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.32 -0.19 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.71 -0.14 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.12 -0.14 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.54 -0.13 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.96 -0.15 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.39 -0.16 57 0 0 0
TOTAL PUT 1,126 16,953 +804
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$ 6.970
30JUL26 4.70 C 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.17 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.72 -0.01 0 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.25 -0.01 24 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 196 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 0.00 28 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 117 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.24 -0.04 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.99 -0.01 21 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 -0.02 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.34 -0.03 22 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 34 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 8.00 C 0.02 0.02 0.02 0.01 -0.01 24 15 20 +15
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 33 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 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 51 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.29 -0.04 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 -0.05 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.09 -0.05 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.72 -0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.47 -0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.05 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 -0.01 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 -0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.55 -0.01 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.01 23 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.01 23 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 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 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 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 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.29 -0.05 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.19 -0.05 43 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.09 -0.05 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.99 -0.05 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.24 -0.05 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.00 -0.01 23 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.56 -0.03 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.26 -0.01 22 0 0 0
29OCT26 7.25 C 0.16 0.16 0.16 0.17 0.00 23 15 2 -15
29OCT26 7.50 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.29 -0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 -0.05 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 -0.05 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.99 -0.05 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 -0.05 17 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.00 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 -0.03 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.59 -0.01 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 -0.02 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.02 20 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 0.00 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 21 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 0.00 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 2.29 -0.05 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.19 -0.05 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 -0.05 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.99 -0.05 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 -0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.48 -0.06 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.26 -0.04 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.03 -0.05 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.04 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 -0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.02 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 -0.01 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 -0.01 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 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 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.29 -0.05 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.19 -0.05 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.09 -0.05 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.99 -0.05 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.74 -0.05 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.50 -0.06 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 -0.05 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 -0.02 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.03 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 -0.03 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 -0.02 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 0.00 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 0.00 21 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 0.00 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 30 1,601 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 26 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.12 0.00 25 0 226 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 +0.01 26 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.01 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.32 +0.05 86 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.57 +0.05 97 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.82 +0.05 108 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.07 +0.05 117 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.32 +0.05 127 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.57 +0.05 136 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.82 +0.05 144 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.07 +0.05 153 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 57 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.12 0.00 25 0 77 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 273 0
28AUG26 7.25 P 0.00 0.00 0.00 0.37 -0.01 23 0 27 0
28AUG26 7.50 P 0.00 0.00 0.00 0.57 0.00 24 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.79 +0.01 24 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.57 +0.05 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.82 +0.05 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.07 +0.05 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.32 +0.05 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.57 +0.05 66 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.82 +0.05 70 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.07 +0.05 74 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 36 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 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 0.15 +0.01 23 3 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.01 23 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.57 +0.01 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 +0.01 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.01 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.24 +0.06 27 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.06 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 +0.06 28 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.98 +0.08 35 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 +0.06 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.46 +0.04 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 +0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.20 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.70 +0.07 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.20 +0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.69 +0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.19 +0.07 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 0.10 +0.01 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.29 +0.02 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.43 +0.02 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.60 +0.03 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.79 +0.01 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.00 +0.02 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.25 +0.05 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.48 +0.06 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.72 +0.06 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.98 +0.08 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.21 +0.06 24 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.46 +0.04 27 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 0.00 0.00 0.00 0.03 0.00 22 0 2 0
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 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.14 0.00 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.01 20 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.47 +0.02 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 +0.02 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.82 +0.01 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 +0.03 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.06 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.06 25 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.98 +0.07 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.04 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.47 +0.05 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.05 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.20 +0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.19 +0.05 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 0.00 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.01 20 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 0.20 +0.01 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 0.00 20 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 0.00 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.01 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 +0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.06 0.00 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.29 +0.04 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.50 +0.04 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 +0.05 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 +0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.05 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.47 +0.05 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.71 +0.05 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.95 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.70 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.20 +0.05 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.69 +0.04 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.19 +0.05 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 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.05 0.00 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 20 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 0.35 0.35 0.35 0.36 +0.01 21 12 23 +12
29JUN27 6.75 P 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.77 +0.03 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.95 +0.04 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.14 +0.03 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.33 +0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 +0.03 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 +0.03 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.99 +0.04 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 +0.04 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.47 +0.05 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.06 24 0 0 0
TOTAL PUT 15 2,138 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 24.560
30JUL26 16.00 C 0.00 0.00 0.00 8.57 -0.64 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.07 -0.64 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.57 -0.64 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.07 -0.64 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.57 -0.70 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.09 -0.62 90 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.57 -0.64 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.08 -0.70 67 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.64 -0.63 87 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 3.59 -0.76 53 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 2.65 -0.55 54 0 136 0
30JUL26 23.00 C 0.00 0.00 0.00 1.80 -0.59 54 0 191 0
30JUL26 24.00 C 1.20 1.20 1.00 1.07 -0.55 52 167 408 -5
30JUL26 25.00 C 0.53 0.53 0.50 0.59 -0.44 53 2 542 +1
30JUL26 26.00 C 0.38 0.38 0.38 0.30 -0.28 55 2 680 0
30JUL26 27.00 C 0.22 0.22 0.22 0.13 -0.18 55 2 584 +2
30JUL26 28.00 C 0.00 0.00 0.00 0.05 -0.10 55 0 483 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 280 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 206 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 8.64 -0.62 66 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.15 -0.61 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.70 -0.56 69 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.07 -0.76 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.65 -0.66 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.17 -0.70 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.70 -0.64 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.25 -0.53 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.72 -0.59 44 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.94 -0.51 51 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 3.17 -0.55 51 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.49 -0.42 51 0 458 0
28AUG26 24.00 C 0.00 0.00 0.00 1.89 -0.47 50 0 444 0
28AUG26 25.00 C 0.00 0.00 0.00 1.44 -0.39 51 5 361 0
28AUG26 26.00 C 1.18 1.18 1.18 1.08 -0.34 52 1 318 +1
28AUG26 27.00 C 0.89 0.89 0.76 0.77 -0.28 51 36 426 -35
28AUG26 28.00 C 0.64 0.64 0.64 0.54 -0.22 51 1 639 0
28AUG26 29.00 C 0.00 0.00 0.00 0.37 -0.18 51 0 335 0
28AUG26 30.00 C 0.00 0.00 0.00 0.25 -0.13 51 5 247 +5
28AUG26 31.00 C 0.00 0.00 0.00 0.16 -0.10 51 0 486 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 -0.07 51 0 108 0
28AUG26 33.00 C 0.00 0.00 0.00 0.07 -0.05 51 0 46 0
28AUG26 34.00 C 0.13 0.13 0.13 0.05 -0.03 52 20 217 +20
29SEP26 16.00 C 0.00 0.00 0.00 8.72 -0.76 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.22 -0.74 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.81 -0.68 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.23 -0.80 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.81 -0.61 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.30 -0.64 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.79 -0.64 41 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.48 -0.57 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.06 -0.51 48 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.26 -0.55 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.58 -0.36 48 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.92 -0.47 47 0 138 0
29SEP26 24.00 C 2.51 2.51 2.51 2.48 -0.33 50 20 688 -20
29SEP26 25.00 C 2.04 2.04 2.04 1.90 -0.37 47 20 422 -20
29SEP26 26.00 C 1.67 1.67 1.67 1.53 -0.33 48 15 457 -15
29SEP26 27.00 C 0.00 0.00 0.00 1.24 -0.26 49 0 370 0
29SEP26 28.00 C 0.00 0.00 0.00 0.97 -0.22 49 0 488 0
29SEP26 29.00 C 0.00 0.00 0.00 0.75 -0.18 49 0 208 0
29SEP26 30.00 C 0.00 0.00 0.00 0.57 -0.15 49 0 186 0
29SEP26 31.00 C 0.59 0.59 0.59 0.43 -0.12 49 15 211 +12
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.09 49 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.24 -0.07 48 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 160 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 105 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.22 -0.74 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.81 -0.72 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.34 -0.73 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.90 -0.65 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.46 -0.69 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.10 -0.64 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.69 -0.59 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.28 -0.60 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.51 -0.59 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.82 -0.47 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.25 -0.39 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.81 -0.36 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.24 -0.37 46 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.88 -0.26 46 0 45 0
29OCT26 27.00 C 1.66 1.66 1.66 1.57 -0.27 47 15 141 +15
29OCT26 28.00 C 1.38 1.38 1.38 1.27 -0.24 47 15 28 +15
29OCT26 29.00 C 0.00 0.00 0.00 1.02 -0.21 47 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.82 -0.17 47 0 3 0
29OCT26 31.00 C 0.00 0.00 0.00 0.65 -0.15 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.52 -0.12 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.41 -0.10 47 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 0.32 -0.08 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.01 -0.76 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.66 -0.62 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.12 -0.68 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.68 -0.70 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.26 -0.73 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.85 -0.70 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.47 -0.68 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.09 -0.66 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.73 -0.63 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.04 -0.58 45 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.41 -0.53 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.86 -0.49 45 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.37 -0.40 45 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.89 -0.40 45 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.54 -0.33 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.21 -0.31 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.89 -0.31 46 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.61 -0.28 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.37 -0.25 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.16 -0.22 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.98 -0.20 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.83 -0.17 46 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.70 -0.15 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 -0.13 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.12 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.11 45 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.35 -0.08 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.07 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 9.44 -0.61 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.04 -0.58 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.62 -0.60 48 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.23 -0.60 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.75 -0.66 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.39 -0.63 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.01 -0.64 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.67 -0.64 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.32 -0.61 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.69 -0.47 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 5.10 -0.46 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.55 -0.44 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 4.07 -0.46 44 1 2 -1
30MAR27 25.00 C 0.00 0.00 0.00 3.64 -0.36 44 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 -0.35 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.80 -0.34 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.57 -0.30 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.28 -0.27 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 2.02 -0.24 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.78 -0.22 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.57 -0.19 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.18 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.21 -0.16 44 0 20 0
30MAR27 35.00 C 1.18 1.18 1.18 1.07 -0.14 44 2 10 -1
29JUN27 16.00 C 0.00 0.00 0.00 9.61 -0.76 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.32 -0.65 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.88 -0.70 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.52 -0.66 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.17 -0.63 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.82 -0.62 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.48 -0.60 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.14 -0.59 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.82 -0.58 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.26 -0.53 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.67 -0.55 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 5.15 -0.49 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.68 -0.46 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.29 -0.39 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.90 -0.36 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.50 -0.38 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.18 -0.35 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.87 -0.37 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.61 -0.33 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.35 -0.33 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.11 -0.31 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.91 -0.28 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 -0.27 44 0 0 0
TOTAL CALL 344 15,716 -26
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 91 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 240 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 55 0 188 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 +0.02 55 0 341 0
30JUL26 23.00 P 0.20 0.20 0.18 0.22 +0.05 54 4 431 0
30JUL26 24.00 P 0.50 0.50 0.50 0.52 +0.13 53 10 282 -10
30JUL26 25.00 P 0.00 0.00 0.00 1.01 +0.24 53 0 19 0
30JUL26 26.00 P 0.00 0.00 0.00 1.72 +0.36 54 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 2.55 +0.40 54 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 3.48 +0.47 55 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.52 +0.67 75 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.55 +0.66 93 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.45 +0.65 74 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.66 +0.86 133 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.62 +0.78 138 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.62 +0.82 148 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28AUG26 17.50 P 0.05 0.05 0.05 0.03 +0.01 53 40 70 +39
28AUG26 18.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 46 0
28AUG26 18.50 P 0.09 0.09 0.09 0.06 +0.01 52 1 70 -1
28AUG26 19.00 P 0.00 0.00 0.00 0.09 +0.02 52 0 106 0
28AUG26 19.50 P 0.13 0.13 0.13 0.12 +0.02 51 10 271 +10
28AUG26 20.00 P 0.00 0.00 0.00 0.18 +0.03 51 0 363 0
28AUG26 21.00 P 0.00 0.00 0.00 0.32 +0.05 51 0 154 0
28AUG26 22.00 P 0.00 0.00 0.00 0.53 +0.09 50 0 139 0
28AUG26 23.00 P 0.00 0.00 0.00 0.83 +0.12 50 0 148 0
28AUG26 24.00 P 1.30 1.30 1.30 1.24 +0.18 49 1 97 +1
28AUG26 25.00 P 1.72 1.76 1.72 1.79 +0.25 50 3 185 +3
28AUG26 26.00 P 0.00 0.00 0.00 2.42 +0.30 51 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 3.12 +0.29 51 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 4.01 +0.54 55 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.87 +0.48 57 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 5.69 +0.43 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.65 +0.55 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.72 +0.60 69 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.62 +0.69 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.62 +0.58 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 2 0
29SEP26 17.50 P 0.11 0.11 0.11 0.10 +0.02 49 7 9 +7
29SEP26 18.00 P 0.00 0.00 0.00 0.14 +0.04 49 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.04 48 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 +0.05 49 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.06 48 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.38 +0.06 48 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 +0.10 48 0 295 0
29SEP26 22.00 P 0.00 0.00 0.00 0.88 +0.12 47 0 320 0
29SEP26 23.00 P 0.00 0.00 0.00 1.24 +0.19 47 0 159 0
29SEP26 24.00 P 1.59 1.68 1.59 1.67 +0.21 47 60 295 0
29SEP26 25.00 P 0.00 0.00 0.00 2.26 +0.31 48 0 127 0
29SEP26 26.00 P 0.00 0.00 0.00 2.82 +0.30 47 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.60 +0.38 50 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.34 +0.52 51 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.18 +0.56 52 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.99 +0.53 52 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 6.87 +0.48 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.74 +0.48 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.65 +0.59 53 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.66 +0.56 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.60 +0.67 57 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.53 +0.57 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.59 +0.67 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.48 +0.48 57 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.45 +0.63 55 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.44 +0.51 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.46 +0.66 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.44 +0.64 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.46 +0.66 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.62 +0.82 85 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.44 +0.62 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.44 +0.64 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.10 +0.02 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 +0.03 46 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.38 +0.08 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.45 +0.07 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.55 +0.08 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.79 +0.09 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.10 +0.13 45 0 22 0
29OCT26 23.00 P 0.00 0.00 0.00 1.49 +0.17 45 0 10 0
29OCT26 24.00 P 1.84 1.84 1.84 2.00 +0.22 46 15 15 +15
29OCT26 25.00 P 2.42 2.42 2.42 2.53 +0.31 46 15 15 +15
29OCT26 26.00 P 0.00 0.00 0.00 3.08 +0.21 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.86 +0.43 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.60 +0.51 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.29 +0.35 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.21 +0.47 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.05 +0.47 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.90 +0.54 50 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.79 +0.43 50 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.70 +0.56 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 +0.03 45 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 +0.03 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.39 +0.05 45 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.05 45 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 +0.08 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 +0.05 45 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.79 +0.08 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 +0.07 45 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.22 +0.11 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 +0.12 45 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.09 +0.26 46 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 +0.22 45 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 3.05 +0.27 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.60 +0.25 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.34 +0.35 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 4.99 +0.30 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 5.82 +0.41 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.50 +0.31 46 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.39 +0.41 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.22 +0.46 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.13 +0.54 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.99 +0.46 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.89 +0.57 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.79 +0.57 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.71 +0.62 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.70 +0.69 51 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.65 +0.71 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.62 +0.69 53 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.57 +0.74 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.46 +0.64 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 +0.05 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 +0.07 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 +0.07 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.67 +0.09 44 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.78 +0.09 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.91 +0.11 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 +0.12 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.10 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.34 +0.13 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.70 +0.15 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.10 +0.19 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.52 +0.19 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.01 +0.22 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.56 +0.25 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.08 +0.21 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.79 +0.31 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.55 +0.37 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.22 +0.37 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.02 +0.44 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.80 +0.46 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.55 +0.43 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.44 +0.50 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.28 +0.51 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 +0.53 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 +0.03 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.74 +0.05 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.85 +0.05 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.97 +0.06 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.08 +0.03 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.22 +0.04 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.41 +0.08 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.55 +0.06 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.72 +0.08 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.09 +0.10 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.54 +0.16 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.99 +0.19 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.44 +0.06 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.97 +0.14 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.65 +0.25 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.29 +0.29 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.97 +0.34 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.68 +0.36 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.42 +0.42 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.19 +0.42 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.94 +0.42 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.74 +0.45 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.62 +0.53 45 0 0 0
TOTAL PUT 166 8,127 +79
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$ 42.700
24JUL26 34.00 C 0.00 0.00 0.00 8.71 -2.40 117 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 7.71 -2.40 103 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 6.71 -2.40 89 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 5.71 -2.40 76 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 4.71 -2.40 63 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 3.74 -2.38 69 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 2.72 -2.40 45 0 0 0
24JUL26 41.00 C 2.23 2.23 1.65 1.91 -2.24 62 330 240 +239
24JUL26 42.00 C 2.24 2.24 1.07 1.27 -1.90 69 93 102 +71
24JUL26 43.00 C 1.48 1.48 0.55 0.71 -1.61 67 173 194 +81
24JUL26 44.00 C 0.90 1.09 0.28 0.42 -1.20 72 479 861 +171
24JUL26 45.00 C 0.62 0.62 0.14 0.24 -0.82 76 132 326 -37
24JUL26 46.00 C 0.32 0.35 0.08 0.14 -0.55 81 149 627 +128
24JUL26 47.00 C 0.20 0.20 0.05 0.08 -0.35 85 421 824 +93
24JUL26 48.00 C 0.09 0.09 0.03 0.05 -0.22 90 278 776 -67
24JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.14 94 0 127 0
24JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.09 99 0 587 0
24JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.02 114 0 440 0
24JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 99 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 157 0 60 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 21.71 -2.41 0 0 54 0
30JUL26 22.00 C 0.00 0.00 0.00 20.71 -2.41 0 0 83 0
30JUL26 23.00 C 0.00 0.00 0.00 19.71 -2.41 0 0 70 0
30JUL26 24.00 C 0.00 0.00 0.00 18.72 -2.40 137 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.72 -2.40 126 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.72 -2.40 115 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.72 -2.39 105 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.72 -2.40 94 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 13.72 -2.40 84 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.72 -2.40 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.72 -2.40 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.72 -2.40 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.72 -2.40 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.73 -2.38 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.74 -2.39 61 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.77 -2.43 62 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 5.81 -2.34 61 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 4.90 -2.28 61 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 3.96 -2.27 56 0 658 0
30JUL26 40.00 C 4.13 4.13 3.32 3.17 -2.14 57 94 8,046 0
30JUL26 41.00 C 2.89 2.89 2.25 2.52 -1.98 60 137 619 -64
30JUL26 42.00 C 2.70 2.75 1.64 1.90 -1.68 60 111 2,062 -7
30JUL26 43.00 C 2.09 2.09 1.28 1.40 -1.55 60 204 4,290 -11
30JUL26 44.00 C 1.73 1.73 0.90 1.02 -1.20 61 523 1,473 -10
30JUL26 45.00 C 1.25 1.25 0.61 0.75 -0.94 63 1,107 3,461 +352
30JUL26 46.00 C 0.90 0.90 0.42 0.54 -0.75 64 957 3,455 -200
30JUL26 47.00 C 0.57 0.57 0.29 0.39 -0.57 66 422 3,175 +112
30JUL26 48.00 C 0.45 0.47 0.20 0.28 -0.43 68 111 2,270 +29
30JUL26 49.00 C 0.31 0.31 0.13 0.20 -0.32 69 150 4,470 -81
30JUL26 50.00 C 0.20 0.21 0.09 0.14 -0.23 70 372 2,890 +272
30JUL26 52.50 C 0.08 0.08 0.06 0.06 -0.10 73 147 3,663 +139
30JUL26 55.00 C 0.06 0.06 0.03 0.03 -0.05 78 42 7,243 +7
30JUL26 57.50 C 0.03 0.03 0.03 0.01 -0.03 78 12 3,279 0
30JUL26 60.00 C 0.02 0.02 0.02 0.01 -0.01 88 2 5,225 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 2,101 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 8 625 0
31JUL26 34.00 C 0.00 0.00 0.00 8.73 -2.41 56 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 7.75 -2.39 60 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 6.77 -2.50 58 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 5.83 -2.36 60 0 0 0
31JUL26 38.00 C 0.00 0.00 0.00 4.90 -2.33 58 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 4.04 -2.26 58 0 0 0
31JUL26 40.00 C 0.00 0.00 0.00 3.27 -2.29 59 0 0 0
31JUL26 41.00 C 2.82 2.82 2.30 2.56 -1.94 58 301 271 +271
31JUL26 42.00 C 2.83 2.83 1.73 1.97 -1.69 59 262 201 +201
31JUL26 43.00 C 2.18 2.24 1.34 1.51 -1.44 61 164 81 +58
31JUL26 44.00 C 1.84 1.84 1.09 1.12 -1.23 61 346 270 +210
31JUL26 45.00 C 1.39 1.39 0.69 0.83 -0.94 63 63 152 +62
31JUL26 46.00 C 0.98 0.98 0.86 0.61 -0.77 64 60 165 +60
31JUL26 47.00 C 0.58 0.58 0.38 0.44 -0.60 65 51 129 +50
31JUL26 48.00 C 0.51 0.51 0.29 0.31 -0.48 66 42 151 +30
31JUL26 49.00 C 0.31 0.31 0.31 0.22 -0.37 67 30 91 +25
31JUL26 50.00 C 0.25 0.25 0.25 0.16 -0.28 68 10 93 +10
31JUL26 52.50 C 0.07 0.07 0.07 0.07 -0.14 71 1 1 0
31JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.07 74 0 60 0
31JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.04 74 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 21.76 -2.40 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 20.77 -2.40 72 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 19.71 -2.46 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 18.72 -2.45 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 17.73 -2.45 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 16.75 -2.43 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 15.77 -2.34 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.80 -2.36 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.83 -2.29 58 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.87 -2.34 59 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.91 -2.27 58 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.96 -2.25 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.05 -2.21 58 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 9.14 -2.25 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.28 -2.13 57 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 7.44 -2.13 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.65 -2.07 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.91 -1.95 56 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 5.22 -1.78 56 0 60 0
28AUG26 40.00 C 4.78 4.78 4.70 4.61 -1.67 57 2 254 +2
28AUG26 41.00 C 4.20 4.21 3.84 4.01 -1.70 56 104 914 -64
28AUG26 42.00 C 4.24 4.25 3.53 3.52 -1.41 57 127 1,297 0
28AUG26 43.00 C 3.77 3.77 2.86 3.01 -1.40 57 278 2,820 -79
28AUG26 44.00 C 3.50 3.50 2.50 2.64 -1.23 58 284 3,380 -122
28AUG26 45.00 C 3.00 3.00 2.20 2.28 -1.12 58 139 1,605 +57
28AUG26 46.00 C 2.58 2.58 1.85 1.96 -1.01 58 181 1,736 +54
28AUG26 47.00 C 1.98 1.98 1.57 1.67 -0.91 58 368 1,837 +286
28AUG26 48.00 C 1.86 1.88 1.35 1.44 -0.82 59 231 3,031 +46
28AUG26 49.00 C 1.70 1.70 1.19 1.24 -0.73 60 162 1,000 +4
28AUG26 50.00 C 1.48 1.48 1.00 1.07 -0.62 60 429 1,858 0
28AUG26 52.50 C 0.99 0.99 0.80 0.73 -0.46 62 225 1,947 -94
28AUG26 55.00 C 0.69 0.69 0.49 0.50 -0.33 63 253 3,494 -1
28AUG26 57.50 C 0.45 0.45 0.33 0.36 -0.23 65 130 1,337 -107
28AUG26 60.00 C 0.32 0.32 0.24 0.25 -0.16 66 18 1,614 +5
28AUG26 62.50 C 0.00 0.00 0.00 0.17 -0.13 67 0 993 0
28AUG26 65.00 C 0.16 0.16 0.15 0.12 -0.10 68 5 1,719 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.07 69 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 -0.05 71 0 519 0
28AUG26 72.50 C 0.00 0.00 0.00 0.05 -0.04 72 0 1,237 0
28AUG26 75.00 C 0.06 0.06 0.06 0.04 -0.03 74 57 443 +57
29SEP26 21.00 C 0.00 0.00 0.00 21.76 -2.45 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 20.79 -2.44 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 19.78 -2.46 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.76 -2.51 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.79 -2.59 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.82 -2.59 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.84 -2.60 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.89 -2.58 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.02 -2.33 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.02 -2.49 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.10 -2.53 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.22 -2.53 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.37 -2.18 51 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 9.44 -2.53 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.65 -2.44 49 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.08 -2.15 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.37 -2.11 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.70 -1.99 53 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.07 -1.88 53 0 33 0
29SEP26 40.00 C 0.00 0.00 0.00 5.42 -1.69 52 0 456 0
29SEP26 41.00 C 0.00 0.00 0.00 4.91 -1.57 53 0 670 0
29SEP26 42.00 C 4.50 4.50 4.42 4.38 -1.44 53 7 1,319 -5
29SEP26 43.00 C 4.85 4.85 3.73 3.93 -1.35 53 77 1,191 -16
29SEP26 44.00 C 4.14 4.14 3.37 3.50 -1.27 53 471 1,616 +367
29SEP26 45.00 C 3.73 3.83 2.99 3.15 -1.15 54 400 9,882 +150
29SEP26 46.00 C 3.39 3.39 2.67 2.80 -1.08 54 468 1,483 +301
29SEP26 47.00 C 3.03 3.03 2.38 2.51 -0.98 54 515 7,863 -142
29SEP26 48.00 C 2.66 2.66 2.17 2.24 -0.90 54 353 2,381 +281
29SEP26 49.00 C 2.28 2.28 1.88 2.00 -0.82 55 360 1,634 +260
29SEP26 50.00 C 2.20 2.20 1.70 1.78 -0.75 55 336 3,245 +148
29SEP26 52.50 C 1.52 1.52 1.30 1.34 -0.59 56 295 4,104 +88
29SEP26 55.00 C 1.30 1.30 0.99 1.00 -0.47 57 311 3,898 +289
29SEP26 57.50 C 0.98 0.98 0.72 0.78 -0.35 58 75 1,589 -31
29SEP26 60.00 C 0.72 0.72 0.60 0.59 -0.29 59 11 4,195 -9
29SEP26 62.50 C 0.56 0.57 0.56 0.45 -0.23 60 11 1,184 +1
29SEP26 65.00 C 0.00 0.00 0.00 0.34 -0.18 60 0 4,391 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.14 61 0 2,419 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.11 61 0 3,769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.09 62 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.07 63 0 690 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.05 64 0 776 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.04 65 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 -0.04 65 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.03 66 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.02 66 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 126 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,472 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29OCT26 31.00 C 0.00 0.00 0.00 12.31 -2.56 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.46 -2.58 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.64 -2.54 47 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.95 -2.35 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.29 -2.19 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.46 -2.23 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.87 -2.06 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.24 -1.97 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.59 -1.95 50 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.03 -1.92 51 0 315 0
29OCT26 41.00 C 5.44 5.44 5.42 5.49 -1.66 50 60 457 0
29OCT26 42.00 C 5.81 5.81 5.81 5.05 -1.43 51 6 877 0
29OCT26 43.00 C 5.18 5.18 4.49 4.58 -1.38 51 123 954 -30
29OCT26 44.00 C 4.90 4.90 4.05 4.19 -1.27 51 238 932 +25
29OCT26 45.00 C 3.71 3.71 3.71 3.81 -1.20 52 30 980 -30
29OCT26 46.00 C 3.40 3.40 3.40 3.45 -1.14 52 60 552 -12
29OCT26 47.00 C 3.64 3.64 3.05 3.13 -1.07 52 46 858 -33
29OCT26 48.00 C 3.21 3.32 2.81 2.85 -0.99 52 98 654 +49
29OCT26 49.00 C 0.00 0.00 0.00 2.60 -0.90 53 0 613 0
29OCT26 50.00 C 2.77 2.77 2.73 2.39 -0.82 53 90 2,363 +12
29OCT26 52.50 C 2.19 2.19 1.83 1.87 -0.69 54 51 904 +30
29OCT26 55.00 C 1.69 1.69 1.41 1.48 -0.57 54 92 464 +14
29OCT26 57.50 C 1.39 1.39 1.12 1.18 -0.47 55 76 255 -16
29OCT26 60.00 C 1.00 1.00 0.90 0.94 -0.38 56 40 292 +24
29OCT26 62.50 C 0.00 0.00 0.00 0.74 -0.31 56 0 232 0
29OCT26 65.00 C 0.62 0.62 0.62 0.59 -0.24 57 1 1 0
30DEC26 21.00 C 0.00 0.00 0.00 21.90 -2.72 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.13 -2.54 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.02 -2.70 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.09 -2.68 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.17 -2.65 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.44 -2.44 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.36 -2.61 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.68 -2.39 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.84 -2.38 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.01 -2.30 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.20 -2.31 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.43 -2.27 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.67 -2.21 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.95 -2.20 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.25 -2.11 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.59 -2.04 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.96 -1.95 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.36 -1.99 50 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 7.75 -1.86 50 0 163 0
30DEC26 40.00 C 7.67 7.67 7.67 7.23 -1.80 50 300 2,521 +300
30DEC26 41.00 C 6.77 6.78 6.61 6.74 -1.52 50 113 285 +97
30DEC26 42.00 C 0.00 0.00 0.00 6.30 -1.44 50 0 2,626 0
30DEC26 43.00 C 5.87 5.87 5.87 5.86 -1.39 51 6 621 0
30DEC26 44.00 C 6.08 6.08 6.08 5.47 -1.30 51 13 399 +1
30DEC26 45.00 C 5.06 5.06 5.06 5.08 -1.25 51 7 9,221 0
30DEC26 46.00 C 4.74 4.74 4.65 4.73 -1.18 51 36 409 +36
30DEC26 47.00 C 0.00 0.00 0.00 4.40 -1.13 51 0 4,263 0
30DEC26 48.00 C 4.30 4.30 3.98 4.07 -1.09 51 2 1,612 +2
30DEC26 49.00 C 0.00 0.00 0.00 3.81 -1.02 52 0 793 0
30DEC26 50.00 C 3.69 3.69 3.42 3.55 -0.96 52 66 3,090 +30
30DEC26 52.50 C 2.92 2.92 2.92 2.98 -0.83 52 22 1,020 0
30DEC26 55.00 C 2.74 2.74 2.45 2.50 -0.72 53 77 7,760 +30
30DEC26 57.50 C 2.52 2.52 2.08 2.11 -0.62 53 66 2,455 +19
30DEC26 60.00 C 1.98 1.98 1.69 1.79 -0.54 54 100 7,491 -20
30DEC26 62.50 C 0.00 0.00 0.00 1.50 -0.49 54 0 759 0
30DEC26 65.00 C 1.45 1.47 1.28 1.32 -0.38 55 855 1,518 +658
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.34 56 0 919 0
30DEC26 70.00 C 0.00 0.00 0.00 0.97 -0.29 56 0 1,784 0
30DEC26 72.50 C 0.00 0.00 0.00 0.84 -0.27 57 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.73 -0.23 57 0 2,329 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 -0.21 58 0 586 0
30DEC26 80.00 C 0.00 0.00 0.00 0.55 -0.19 58 0 515 0
30DEC26 82.50 C 0.55 0.55 0.55 0.48 -0.17 59 5 331 -5
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.15 59 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.13 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.12 60 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 -0.11 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.26 -0.09 61 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 -0.09 61 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.21 -0.08 62 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.19 -0.07 62 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.17 -0.06 63 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 -0.06 63 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.14 -0.05 63 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 -0.05 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.04 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.04 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 -0.04 65 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.04 65 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 -0.04 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 -0.04 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 -0.04 65 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.04 65 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.04 64 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.04 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 22.31 -2.68 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.40 -2.63 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 20.50 -2.61 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.60 -2.70 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.74 -2.67 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.90 -2.65 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.06 -2.57 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.26 -2.56 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.47 -2.51 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.72 -2.46 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.07 -2.33 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.36 -2.28 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.68 -2.22 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.04 -2.15 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.42 -2.08 50 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 10.82 -1.99 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.24 -1.91 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.68 -1.87 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.14 -1.83 50 0 0 0
30MAR27 40.00 C 8.95 8.95 8.95 8.62 -1.82 49 2 139 +2
30MAR27 41.00 C 8.23 8.23 8.23 8.21 -1.65 50 30 121 -30
30MAR27 42.00 C 7.76 7.78 7.70 7.74 -1.65 50 90 185 +89
30MAR27 43.00 C 7.35 7.36 7.28 7.63 -1.14 52 90 432 +90
30MAR27 44.00 C 0.00 0.00 0.00 6.92 -1.39 50 0 453 0
30MAR27 45.00 C 6.46 6.46 6.46 6.56 -1.33 50 33 6,563 +33
30MAR27 46.00 C 0.00 0.00 0.00 6.21 -1.27 50 0 3,092 0
30MAR27 47.00 C 0.00 0.00 0.00 5.85 -1.25 50 0 2,134 0
30MAR27 48.00 C 0.00 0.00 0.00 5.56 -1.17 51 0 1,416 0
30MAR27 49.00 C 5.78 5.78 5.18 5.48 -0.91 52 90 244 +60
30MAR27 50.00 C 0.00 0.00 0.00 4.96 -1.10 51 0 357 0
30MAR27 52.50 C 0.00 0.00 0.00 4.36 -0.97 51 0 1,729 0
30MAR27 55.00 C 4.11 4.11 3.66 3.81 -0.88 52 90 3,398 0
30MAR27 57.50 C 0.00 0.00 0.00 3.35 -0.71 52 0 2,261 0
30MAR27 60.00 C 3.10 3.10 2.90 2.95 -0.57 52 7 636 +2
30MAR27 62.50 C 0.00 0.00 0.00 2.60 -0.44 53 0 717 0
30MAR27 65.00 C 0.00 0.00 0.00 2.32 -0.31 53 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 2.12 -0.15 54 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.90 -0.06 55 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.65 -0.04 55 0 305 0
30MAR27 75.00 C 1.48 1.48 1.48 1.49 +0.03 55 2 103 0
30MAR27 77.50 C 1.27 1.27 1.27 1.34 +0.08 55 6 69 -4
30MAR27 80.00 C 0.00 0.00 0.00 1.25 +0.16 56 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.10 +0.16 56 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 1.01 +0.20 57 0 181 0
29JUN27 31.00 C 0.00 0.00 0.00 14.95 -2.34 51 0 2 0
29JUN27 32.00 C 14.50 14.50 14.50 14.28 -2.30 50 1 2 +1
29JUN27 33.00 C 0.00 0.00 0.00 13.63 -2.21 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.01 -2.15 50 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 12.39 -2.13 50 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 11.83 -2.10 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.28 -2.03 50 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 10.86 -1.86 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.37 -1.80 50 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 9.86 -1.62 50 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 9.39 -1.59 50 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 8.96 -1.54 50 0 154 0
29JUN27 43.00 C 8.41 8.41 8.41 8.50 -1.53 50 11 161 +11
29JUN27 44.00 C 0.00 0.00 0.00 8.16 -1.43 50 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 7.52 -1.65 49 0 481 0
29JUN27 46.00 C 7.36 7.36 7.36 7.46 -1.32 50 1 72 +1
29JUN27 47.00 C 0.00 0.00 0.00 7.14 -1.26 51 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 6.77 -1.27 50 0 117 0
29JUN27 49.00 C 0.00 0.00 0.00 6.49 -1.20 51 0 183 0
29JUN27 50.00 C 0.00 0.00 0.00 6.16 -1.21 50 0 172 0
29JUN27 52.50 C 0.00 0.00 0.00 5.37 -1.25 50 0 102 0
29JUN27 55.00 C 5.50 5.50 4.97 4.69 -1.25 49 6 292 -2
29JUN27 57.50 C 0.00 0.00 0.00 4.07 -1.28 49 0 328 0
29JUN27 60.00 C 4.50 4.50 4.28 3.54 -1.19 49 3 114 -2
29JUN27 62.50 C 0.00 0.00 0.00 3.04 -1.20 48 0 211 0
29JUN27 65.00 C 0.00 0.00 0.00 2.64 -1.12 48 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 2.25 -1.09 47 0 97 0
29JUN27 70.00 C 2.77 2.77 2.70 1.94 -1.05 47 10 175 +4
TOTAL CALL 17,618 275,286 +5,356
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 200 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 260 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
24JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.03 72 0 69 0
24JUL26 40.00 P 0.05 0.12 0.05 0.11 +0.09 70 154 288 +122
24JUL26 41.00 P 0.10 0.33 0.09 0.27 +0.22 70 236 295 +22
24JUL26 42.00 P 0.23 0.75 0.20 0.57 +0.45 70 328 1,081 +176
24JUL26 43.00 P 0.46 1.09 0.46 1.06 +0.77 71 284 682 -150
24JUL26 44.00 P 0.90 2.00 0.86 1.74 +1.17 74 509 867 +57
24JUL26 45.00 P 1.39 3.00 1.39 2.60 +1.59 84 386 602 +78
24JUL26 46.00 P 2.18 2.30 2.18 3.51 +1.87 92 103 331 +80
24JUL26 47.00 P 0.00 0.00 0.00 4.45 +2.06 100 0 323 0
24JUL26 48.00 P 5.40 5.40 5.40 5.42 +2.15 110 2 143 -2
24JUL26 49.00 P 0.00 0.00 0.00 6.42 +2.29 124 0 30 -5
24JUL26 50.00 P 0.00 0.00 0.00 7.41 +2.33 135 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 9.91 +2.37 167 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 12.41 +2.38 196 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 14.91 +2.38 224 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 17.41 +2.38 248 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 19.91 +2.39 271 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 22.41 +2.39 294 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 0.00 171 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 121 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 79 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 402 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 330 0
30JUL26 35.00 P 0.06 0.06 0.06 0.02 +0.01 62 2 1,450 -2
30JUL26 36.00 P 0.09 0.09 0.09 0.05 +0.04 63 3 2,023 0
30JUL26 37.00 P 0.07 0.08 0.07 0.09 +0.06 61 66 1,369 0
30JUL26 38.00 P 0.12 0.27 0.12 0.18 +0.13 62 76 1,854 -40
30JUL26 39.00 P 0.20 0.42 0.20 0.32 +0.22 62 350 1,996 -45
30JUL26 40.00 P 0.30 0.63 0.29 0.54 +0.35 62 378 11,747 +224
30JUL26 41.00 P 0.44 0.95 0.42 0.84 +0.51 62 379 2,253 +215
30JUL26 42.00 P 0.85 1.38 0.70 1.24 +0.71 63 344 5,474 +58
30JUL26 43.00 P 1.10 1.92 1.09 1.73 +0.91 62 1,141 5,236 +1,025
30JUL26 44.00 P 1.54 2.66 1.43 2.37 +1.19 64 332 2,886 +48
30JUL26 45.00 P 2.00 3.08 1.92 3.08 +1.42 65 281 3,007 -37
30JUL26 46.00 P 3.50 3.50 3.50 3.89 +1.64 68 1 1,546 -1
30JUL26 47.00 P 3.45 4.63 3.45 4.74 +1.81 70 432 1,166 -94
30JUL26 48.00 P 0.00 0.00 0.00 5.62 +1.96 72 0 921 0
30JUL26 49.00 P 6.52 6.52 6.44 6.48 +2.11 69 100 763 0
30JUL26 50.00 P 0.00 0.00 0.00 7.42 +2.15 70 0 486 0
30JUL26 52.50 P 0.00 0.00 0.00 9.96 +2.42 91 0 630 0
30JUL26 55.00 P 0.00 0.00 0.00 12.41 +2.37 100 0 613 -110
30JUL26 57.50 P 0.00 0.00 0.00 14.95 +2.42 120 0 109 -418
30JUL26 60.00 P 0.00 0.00 0.00 17.41 +2.38 127 0 10 -54
30JUL26 62.50 P 0.00 0.00 0.00 19.95 +2.43 146 0 15 0
30JUL26 65.00 P 20.97 22.76 20.94 22.43 +2.41 154 406 252 -5
30JUL26 67.50 P 0.00 0.00 0.00 24.95 +2.45 169 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.45 +2.48 179 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.95 +2.48 189 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 32.45 +2.48 199 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 35.00 P 0.04 0.04 0.04 0.02 0.00 59 60 110 0
31JUL26 36.00 P 0.07 0.07 0.07 0.05 +0.01 60 30 30 +30
31JUL26 37.00 P 0.00 0.00 0.00 0.11 +0.05 60 0 10 0
31JUL26 38.00 P 0.20 0.30 0.20 0.20 +0.10 60 47 48 +47
31JUL26 39.00 P 0.26 0.48 0.26 0.36 +0.19 61 41 41 +41
31JUL26 40.00 P 0.33 0.74 0.33 0.60 +0.32 62 174 269 +144
31JUL26 41.00 P 0.56 1.05 0.56 0.92 +0.51 62 123 148 +123
31JUL26 42.00 P 0.78 1.53 0.78 1.34 +0.73 63 42 34 +2
31JUL26 43.00 P 1.14 2.02 1.09 1.85 +0.95 63 100 86 +86
31JUL26 44.00 P 1.53 2.65 1.53 2.48 +1.21 65 413 225 +83
31JUL26 45.00 P 2.22 2.32 2.16 3.17 +1.43 65 81 242 +51
31JUL26 46.00 P 0.00 0.00 0.00 3.95 +1.62 67 0 56 0
31JUL26 47.00 P 0.00 0.00 0.00 4.79 +1.85 69 0 60 0
31JUL26 48.00 P 5.56 5.56 5.56 5.68 +2.00 72 2 23 +2
31JUL26 49.00 P 0.00 0.00 0.00 6.51 +2.02 68 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 7.44 +2.02 69 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 9.96 +2.38 86 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 12.48 +2.44 103 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 15.00 +2.47 120 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 17.48 +2.45 130 0 0 0
28AUG26 21.00 P 0.02 0.02 0.02 0.01 0.00 85 50 82 +50
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
28AUG26 26.00 P 0.07 0.07 0.07 0.01 0.00 60 1 1 +1
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 65 0
28AUG26 30.00 P 0.12 0.18 0.12 0.06 +0.04 56 111 245 +111
28AUG26 31.00 P 0.00 0.00 0.00 0.09 +0.05 56 0 109 0
28AUG26 32.00 P 0.00 0.00 0.00 0.15 +0.09 56 0 118 0
28AUG26 33.00 P 0.30 0.34 0.30 0.22 +0.12 56 6 171 +6
28AUG26 34.00 P 0.33 0.34 0.32 0.33 +0.18 56 30 620 -3
28AUG26 35.00 P 0.44 0.62 0.43 0.48 +0.25 57 58 5,950 -5
28AUG26 36.00 P 0.53 0.78 0.53 0.66 +0.32 57 109 1,180 -19
28AUG26 37.00 P 0.69 1.03 0.69 0.88 +0.39 57 120 571 -50
28AUG26 38.00 P 0.88 1.25 0.86 1.16 +0.49 58 275 1,413 +183
28AUG26 39.00 P 1.14 1.64 1.12 1.50 +0.61 58 171 2,032 +33
28AUG26 40.00 P 1.24 2.00 1.24 1.87 +0.70 58 115 1,598 +17
28AUG26 41.00 P 2.27 2.50 2.26 2.29 +0.80 58 145 1,473 -18
28AUG26 42.00 P 2.30 3.00 2.24 2.73 +0.88 58 91 4,492 -3
28AUG26 43.00 P 2.62 3.51 2.62 3.32 +1.03 59 216 2,855 +18
28AUG26 44.00 P 3.15 4.10 3.13 3.87 +1.15 59 146 3,846 +96
28AUG26 45.00 P 3.81 4.20 3.79 4.52 +1.28 59 104 2,553 +60
28AUG26 46.00 P 4.25 4.35 4.25 5.24 +1.40 60 60 2,367 +60
28AUG26 47.00 P 0.00 0.00 0.00 5.97 +1.48 61 0 2,417 0
28AUG26 48.00 P 6.02 6.02 6.02 6.73 +1.63 62 1 1,742 0
28AUG26 49.00 P 0.00 0.00 0.00 7.53 +1.75 62 0 1,271 0
28AUG26 50.00 P 0.00 0.00 0.00 8.36 +1.83 63 0 725 0
28AUG26 52.50 P 0.00 0.00 0.00 10.53 +2.02 65 0 407 0
28AUG26 55.00 P 0.00 0.00 0.00 12.81 +2.16 67 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 15.11 +2.11 67 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 17.51 +2.39 69 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 19.95 +2.33 72 0 35 0
28AUG26 65.00 P 21.29 22.20 21.17 22.43 +2.33 76 129 7,269 +129
28AUG26 67.50 P 0.00 0.00 0.00 24.95 +2.45 83 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.45 +2.37 89 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 29.95 +2.41 94 0 4 -25
28AUG26 75.00 P 0.00 0.00 0.00 32.45 +2.41 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,556 0
29SEP26 22.00 P 0.06 0.06 0.06 0.01 0.00 58 10 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 85 0
29SEP26 25.00 P 0.12 0.12 0.12 0.03 +0.02 54 33 67 +33
29SEP26 26.00 P 0.15 0.15 0.15 0.04 +0.02 53 20 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.04 53 0 6 0
29SEP26 28.00 P 0.21 0.21 0.21 0.10 +0.06 53 1 20 +1
29SEP26 29.00 P 0.00 0.00 0.00 0.15 +0.08 53 0 71 0
29SEP26 30.00 P 0.35 0.35 0.35 0.22 +0.12 53 6 44 +6
29SEP26 31.00 P 0.00 0.00 0.00 0.31 +0.16 53 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 +0.21 53 0 246 0
29SEP26 33.00 P 0.58 0.58 0.58 0.58 +0.27 53 30 170 +30
29SEP26 34.00 P 0.65 0.81 0.65 0.75 +0.32 54 130 333 -28
29SEP26 35.00 P 0.85 1.10 0.85 0.97 +0.39 54 132 1,330 +84
29SEP26 36.00 P 1.06 1.06 1.06 1.23 +0.48 54 14 968 +14
29SEP26 37.00 P 1.26 1.62 1.26 1.51 +0.54 54 249 1,269 +114
29SEP26 38.00 P 1.53 1.96 1.53 1.86 +0.64 54 351 1,248 +175
29SEP26 39.00 P 1.79 2.36 1.79 2.22 +0.71 54 298 1,323 -58
29SEP26 40.00 P 2.09 2.78 2.09 2.61 +0.75 54 231 1,573 +95
29SEP26 41.00 P 2.52 3.20 2.52 3.07 +0.85 54 196 1,619 +164
29SEP26 42.00 P 3.11 3.75 3.11 3.58 +0.93 54 246 2,234 +202
29SEP26 43.00 P 3.86 4.23 3.86 4.10 +1.01 54 132 3,747 -70
29SEP26 44.00 P 4.93 4.93 4.68 4.69 +1.13 54 120 2,695 +30
29SEP26 45.00 P 4.71 5.40 4.71 5.33 +1.23 55 73 13,054 -13
29SEP26 46.00 P 6.10 6.10 5.97 5.99 +1.31 55 90 1,717 0
29SEP26 47.00 P 6.82 6.82 6.80 6.71 +1.43 56 2 7,489 -2
29SEP26 48.00 P 0.00 0.00 0.00 7.44 +1.52 56 0 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 8.20 +1.59 57 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 9.08 +1.75 59 520 6,643 0
29SEP26 52.50 P 0.00 0.00 0.00 11.19 +1.94 61 0 4,437 0
29SEP26 55.00 P 0.00 0.00 0.00 13.36 +2.20 62 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 15.68 +2.37 65 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.81 +2.33 62 0 2,104 0
29SEP26 62.50 P 0.00 0.00 0.00 20.06 +2.29 60 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 22.46 +2.34 61 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 24.98 +2.47 66 0 4,274 0
29SEP26 70.00 P 0.00 0.00 0.00 27.46 +2.37 69 0 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 29.95 +2.41 72 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.46 +2.42 76 0 4,998 0
29SEP26 77.50 P 0.00 0.00 0.00 34.96 +2.42 80 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 37.46 +2.54 83 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 39.96 +2.54 86 0 0 -84
29SEP26 85.00 P 0.00 0.00 0.00 42.46 +2.54 90 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.96 +2.54 93 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 47.46 +2.54 96 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.96 +2.54 99 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.46 +2.54 101 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.96 +2.54 104 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 57.46 +2.54 107 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.96 +2.54 109 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 62.46 +2.54 111 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.96 +2.54 114 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.46 +2.54 116 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.98 +2.56 120 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.48 +2.56 122 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.00 +2.60 125 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.51 +2.59 128 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.01 +2.59 130 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.50 +2.58 131 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.00 +2.58 133 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.50 +2.60 135 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 90.00 +2.58 137 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.50 +2.58 139 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 95.00 +2.58 141 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.42 +2.50 137 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.97 +2.55 143 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.47 +2.57 144 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.91 +2.51 142 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.45 +2.55 146 0 0 0
29OCT26 31.00 P 0.68 0.68 0.68 0.48 +0.15 50 32 92 +32
29OCT26 32.00 P 0.77 0.77 0.77 0.64 +0.19 50 50 459 +43
29OCT26 33.00 P 0.93 0.93 0.93 0.82 +0.24 50 30 299 +30
29OCT26 34.00 P 1.14 1.14 1.14 1.05 +0.30 51 30 669 +30
29OCT26 35.00 P 1.16 1.21 1.16 1.31 +0.37 51 35 457 +30
29OCT26 36.00 P 1.43 1.43 1.43 1.60 +0.44 51 8 275 +8
29OCT26 37.00 P 1.68 2.10 1.68 1.94 +0.51 52 144 480 0
29OCT26 38.00 P 1.92 2.46 1.92 2.31 +0.59 52 199 5,342 +68
29OCT26 39.00 P 2.32 2.86 2.32 2.74 +0.69 52 63 298 +33
29OCT26 40.00 P 2.77 3.30 2.77 3.18 +0.78 52 77 6,007 +32
29OCT26 41.00 P 3.17 3.17 3.17 3.64 +0.84 52 30 3,852 +30
29OCT26 42.00 P 4.10 4.32 4.10 4.13 +0.91 52 72 656 -31
29OCT26 43.00 P 4.12 4.52 4.12 4.71 +1.03 53 64 901 -56
29OCT26 44.00 P 5.27 5.27 5.27 5.28 +1.10 53 30 891 -21
29OCT26 45.00 P 6.02 6.14 6.02 5.91 +1.19 53 60 1,389 0
29OCT26 46.00 P 6.68 6.81 6.68 6.55 +1.26 53 150 1,731 +45
29OCT26 47.00 P 6.97 6.97 6.97 7.25 +1.36 53 12 1,305 0
29OCT26 48.00 P 0.00 0.00 0.00 7.97 +1.44 54 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 8.71 +1.52 54 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 9.48 +1.58 55 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 11.52 +1.75 56 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 13.75 +2.12 59 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.78 +2.07 57 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 18.19 +2.30 61 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 20.50 +2.38 62 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.85 +2.44 63 0 6 0
30DEC26 21.00 P 0.18 0.21 0.18 0.05 +0.02 49 68 211 +68
30DEC26 22.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.12 +0.05 50 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.06 50 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.22 +0.08 50 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 +0.11 50 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.41 +0.14 50 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.54 +0.18 50 0 76 0
30DEC26 29.00 P 0.89 0.89 0.89 0.68 +0.21 50 50 110 +50
30DEC26 30.00 P 0.99 1.09 0.99 0.86 +0.26 51 210 641 +210
30DEC26 31.00 P 1.17 1.17 1.17 1.06 +0.30 51 50 454 +50
30DEC26 32.00 P 1.35 1.35 1.35 1.29 +0.36 51 32 405 0
30DEC26 33.00 P 1.58 1.58 1.58 1.55 +0.41 51 60 453 +60
30DEC26 34.00 P 1.64 1.96 1.64 1.84 +0.46 51 120 374 +98
30DEC26 35.00 P 1.94 2.25 1.94 2.15 +0.51 51 61 285 +48
30DEC26 36.00 P 2.28 2.28 2.28 2.52 +0.58 51 60 536 +60
30DEC26 37.00 P 2.59 2.59 2.59 2.90 +0.65 52 9 246 +9
30DEC26 38.00 P 2.91 3.37 2.91 3.30 +0.68 51 31 530 +30
30DEC26 39.00 P 3.20 3.75 3.20 3.72 +0.72 51 103 351 +17
30DEC26 40.00 P 3.99 4.32 3.99 4.20 +0.79 52 105 11,254 -27
30DEC26 41.00 P 4.30 4.82 4.30 4.69 +0.85 51 31 3,144 +31
30DEC26 42.00 P 5.14 5.31 5.14 5.23 +0.94 52 64 5,180 +2
30DEC26 43.00 P 5.12 5.57 5.12 5.77 +0.99 52 6 1,463 +4
30DEC26 44.00 P 6.37 6.37 6.37 6.36 +1.06 52 100 846 +100
30DEC26 45.00 P 6.18 6.18 6.18 6.99 +1.14 52 2 3,353 +2
30DEC26 46.00 P 0.00 0.00 0.00 7.61 +1.18 52 0 950 0
30DEC26 47.00 P 0.00 0.00 0.00 8.31 +1.29 52 0 4,797 0
30DEC26 48.00 P 0.00 0.00 0.00 8.99 +1.34 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 9.71 +1.40 53 0 244 0
30DEC26 50.00 P 10.55 10.60 10.55 10.45 +1.46 53 64 4,591 +44
30DEC26 52.50 P 0.00 0.00 0.00 12.36 +1.55 54 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 14.39 +1.67 54 0 2,415 0
30DEC26 57.50 P 0.00 0.00 0.00 16.88 +1.83 59 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.66 +2.00 55 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 20.88 +2.05 56 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 23.16 +2.13 56 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.59 +2.32 59 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.79 +2.19 57 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 30.16 +2.29 57 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.55 +2.31 57 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.14 +2.52 62 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.58 +2.61 63 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 40.07 +2.64 65 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.57 +2.65 68 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.96 +2.50 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.61 +2.68 73 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 50.10 +2.68 75 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.59 +2.67 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.09 +2.67 79 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.59 +2.67 81 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.10 +2.68 83 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.59 +2.67 84 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.10 +2.68 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.61 +2.69 88 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 70.10 +2.68 90 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.60 +2.68 91 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 75.11 +2.71 93 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.61 +2.69 95 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 80.12 +2.70 97 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.62 +2.70 98 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 85.00 +2.58 96 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.62 +2.72 101 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 90.11 +2.69 102 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.63 +2.71 104 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 95.13 +2.71 105 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.63 +2.71 107 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 100.11 +2.69 107 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.61 +2.71 108 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 105.11 +2.71 110 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.61 +2.71 111 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.41 +0.24 58 0 595 0
30MAR27 22.00 P 0.48 0.48 0.48 0.51 +0.27 58 10 114 +10
30MAR27 23.00 P 0.00 0.00 0.00 0.59 +0.28 56 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.71 +0.31 56 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.86 +0.36 56 0 156 0
30MAR27 26.00 P 0.81 0.81 0.81 1.02 +0.40 56 45 66 +34
30MAR27 27.00 P 1.03 1.03 1.03 1.19 +0.44 55 45 169 0
30MAR27 28.00 P 0.00 0.00 0.00 1.39 +0.46 55 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.60 +0.50 54 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.83 +0.52 54 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 2.09 +0.55 54 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 +0.58 53 0 91 0
30MAR27 33.00 P 2.36 2.36 2.36 2.65 +0.63 53 30 484 +30
30MAR27 34.00 P 2.48 2.48 2.48 2.97 +0.65 53 30 271 +30
30MAR27 35.00 P 2.82 2.82 2.82 3.30 +0.65 52 60 464 +21
30MAR27 36.00 P 3.10 3.10 3.10 3.64 +0.67 52 30 366 0
30MAR27 37.00 P 0.00 0.00 0.00 4.04 +0.72 51 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 4.43 +0.74 51 0 240 0
30MAR27 39.00 P 4.46 4.89 4.46 4.83 +0.73 51 31 256 +31
30MAR27 40.00 P 5.41 5.41 5.41 5.31 +0.78 51 30 2,780 0
30MAR27 41.00 P 5.28 5.80 5.26 5.80 +0.82 50 90 707 +5
30MAR27 42.00 P 0.00 0.00 0.00 6.37 +0.91 51 0 274 0
30MAR27 43.00 P 0.00 0.00 0.00 6.93 +0.96 51 0 212 0
30MAR27 44.00 P 6.99 6.99 6.94 7.49 +0.99 50 43 437 -13
30MAR27 45.00 P 7.42 7.53 7.34 8.10 +1.04 50 120 6,196 0
30MAR27 46.00 P 7.98 8.14 7.98 8.74 +1.10 51 60 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 9.40 +1.19 51 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 10.10 +1.26 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 11.11 +1.62 53 0 112 0
30MAR27 50.00 P 11.60 11.60 11.60 11.62 +1.46 52 3 643 +3
30MAR27 52.50 P 0.00 0.00 0.00 13.49 +1.63 53 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 15.45 +1.74 53 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 17.50 +1.93 54 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.59 +1.92 54 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.75 +2.03 55 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.95 +2.09 55 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 26.18 +2.14 56 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 28.45 +2.22 56 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.74 +2.27 56 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 33.07 +2.33 57 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 35.42 +2.37 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.79 +2.42 57 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.19 +2.47 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.65 +2.56 59 0 30 0
29JUN27 31.00 P 2.34 2.72 2.34 2.47 +0.30 50 61 64 +14
29JUN27 32.00 P 2.70 2.70 2.70 2.81 +0.31 50 45 222 +45
29JUN27 33.00 P 3.21 3.26 3.21 3.19 +0.37 50 13 55 +12
29JUN27 34.00 P 3.42 3.42 3.42 3.58 +0.47 50 10 875 +10
29JUN27 35.00 P 3.66 3.66 3.66 3.98 +0.47 50 2 564 +2
29JUN27 36.00 P 0.00 0.00 0.00 4.44 +0.57 50 0 53 0
29JUN27 37.00 P 4.95 4.95 4.95 4.89 +0.64 51 3 139 +3
29JUN27 38.00 P 5.21 5.21 5.21 5.34 +0.67 51 10 10 +10
29JUN27 39.00 P 5.37 5.50 5.37 5.61 +0.50 49 31 64 +31
29JUN27 40.00 P 0.00 0.00 0.00 6.10 +0.54 49 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.58 +0.54 49 0 141 0
29JUN27 42.00 P 0.00 0.00 0.00 7.45 +0.92 51 0 78 0
29JUN27 43.00 P 0.00 0.00 0.00 7.91 +0.85 50 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 8.50 +0.90 50 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 9.17 +1.01 50 0 66 0
29JUN27 46.00 P 0.00 0.00 0.00 9.80 +1.06 51 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 10.45 +1.12 51 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.09 +1.13 51 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 11.94 +1.34 52 0 42 0
29JUN27 50.00 P 12.49 12.49 12.49 12.49 +1.23 51 1 26 0
29JUN27 52.50 P 0.00 0.00 0.00 14.38 +1.39 52 0 0 0
29JUN27 55.00 P 16.13 16.13 16.13 16.24 +1.46 52 3 69 +3
29JUN27 57.50 P 0.00 0.00 0.00 18.18 +1.56 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.20 +1.61 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.29 +1.68 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.45 +1.76 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.66 +1.87 53 0 0 0
29JUN27 70.00 P 29.00 29.00 29.00 28.95 +2.28 54 2 11 +2
TOTAL PUT 15,348 294,247 +4,497
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$ 397.200
24JUL26 280.00 C 0.00 0.00 0.00 117.25 +21.91 143 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 112.25 +21.87 134 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 107.25 +21.91 125 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 102.25 +21.91 116 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 97.25 +21.97 106 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 87.25 +22.75 0 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 77.25 +22.68 0 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 67.27 +22.48 88 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 57.31 +21.94 85 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 47.47 +20.85 86 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 37.90 +19.55 86 0 2 0
24JUL26 370.00 C 33.80 33.80 30.00 28.89 +16.67 86 7 9 -2
24JUL26 380.00 C 0.00 0.00 0.00 20.25 +12.67 79 0 49 0
24JUL26 390.00 C 0.00 0.00 0.00 13.64 +9.28 82 0 17 0
24JUL26 400.00 C 10.00 10.00 9.88 8.57 +6.25 83 18 55 +15
24JUL26 410.00 C 0.00 0.00 0.00 4.98 +3.84 84 0 8 0
24JUL26 420.00 C 0.00 0.00 0.00 2.67 +2.15 85 0 0 0
24JUL26 430.00 C 1.80 2.90 1.80 1.32 +1.09 85 13 11 +7
24JUL26 440.00 C 1.93 1.93 0.92 0.64 +0.55 86 85 35 -45
24JUL26 450.00 C 0.55 0.55 0.55 0.27 +0.24 86 1 34 -1
24JUL26 460.00 C 0.00 0.00 0.00 0.11 +0.10 87 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.04 +0.03 87 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 117.53 +22.18 99 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 112.55 +22.17 96 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 107.53 +22.19 90 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 102.55 +22.21 87 0 14 0
30JUL26 300.00 C 0.00 0.00 0.00 97.55 +22.27 82 0 15 0
30JUL26 310.00 C 0.00 0.00 0.00 89.26 +24.08 114 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 78.02 +23.30 81 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 68.07 +21.41 72 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 58.70 +20.47 72 0 336 0
30JUL26 350.00 C 49.02 49.02 49.02 49.02 +18.47 65 15 373 0
30JUL26 360.00 C 42.07 42.07 42.07 42.07 +18.29 77 14 144 -14
30JUL26 370.00 C 36.00 36.00 33.07 34.66 +17.19 78 77 327 -5
30JUL26 380.00 C 27.97 27.97 26.80 26.79 +13.94 72 26 115 -17
30JUL26 390.00 C 14.80 24.13 14.80 20.21 +11.02 69 210 511 +166
30JUL26 400.00 C 12.00 20.50 12.00 15.35 +8.97 70 72 604 0
30JUL26 410.00 C 7.25 15.30 7.25 11.37 +7.06 70 78 197 -55
30JUL26 420.00 C 11.03 11.03 8.75 8.23 +5.40 71 34 316 -31
30JUL26 430.00 C 4.00 7.00 4.00 5.81 +4.00 71 106 332 -12
30JUL26 440.00 C 6.20 6.66 4.20 4.25 +3.13 73 202 572 -6
30JUL26 450.00 C 4.00 4.00 3.59 2.75 +2.05 72 166 542 -129
30JUL26 460.00 C 2.77 3.02 2.25 1.89 +1.48 73 228 321 -28
30JUL26 470.00 C 1.47 1.47 1.41 1.21 +0.97 72 45 232 -30
30JUL26 480.00 C 1.18 1.18 1.18 0.77 +0.63 73 30 506 -19
30JUL26 490.00 C 0.00 0.00 0.00 0.46 +0.39 72 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.28 +0.24 72 0 448 0
30JUL26 510.00 C 0.00 0.00 0.00 0.17 +0.15 72 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.10 +0.09 72 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.06 +0.05 73 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 76 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 79 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 82 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 85 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 89 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 92 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 98 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 122 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 127 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 129 0 66 0
31JUL26 280.00 C 0.00 0.00 0.00 117.88 +22.53 110 0 0 0
31JUL26 285.00 C 0.00 0.00 0.00 114.02 +23.64 132 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 108.14 +22.80 108 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 103.26 +22.92 106 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 97.88 +22.60 91 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 89.26 +23.98 107 0 0 0
31JUL26 320.00 C 0.00 0.00 0.00 78.02 +22.10 76 0 0 0
31JUL26 330.00 C 0.00 0.00 0.00 68.35 +21.35 72 0 0 0
31JUL26 340.00 C 0.00 0.00 0.00 59.12 +20.44 72 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 50.33 +19.22 73 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 42.10 +18.32 72 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 34.66 +16.53 73 0 60 0
31JUL26 380.00 C 0.00 0.00 0.00 27.01 +13.48 69 0 49 0
31JUL26 390.00 C 0.00 0.00 0.00 21.32 +11.49 70 0 0 0
31JUL26 400.00 C 16.84 16.84 16.84 16.48 +9.52 70 15 60 +15
31JUL26 410.00 C 0.00 0.00 0.00 12.47 +7.67 71 0 6 0
31JUL26 420.00 C 6.42 12.50 6.36 9.25 +6.02 71 4 4 +4
31JUL26 430.00 C 0.00 0.00 0.00 6.72 +4.60 71 0 15 0
31JUL26 440.00 C 0.00 0.00 0.00 4.78 +3.42 72 0 0 0
31JUL26 450.00 C 0.00 0.00 0.00 3.34 +2.49 72 0 0 0
31JUL26 460.00 C 2.85 2.85 2.52 2.42 +1.88 73 16 16 +16
28AUG26 280.00 C 0.00 0.00 0.00 118.20 +20.30 47 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 114.02 +23.36 59 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 108.14 +21.71 38 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 104.61 +22.32 59 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 98.65 +20.41 46 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 90.12 +19.69 54 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 82.36 +19.32 59 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 74.40 +16.55 61 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 67.12 +15.91 62 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 60.27 +15.19 63 0 52 0
28AUG26 360.00 C 52.00 52.00 52.00 53.87 +15.58 64 13 92 +13
28AUG26 370.00 C 0.00 0.00 0.00 47.93 +14.58 65 0 103 0
28AUG26 380.00 C 0.00 0.00 0.00 42.45 +13.55 65 0 343 0
28AUG26 390.00 C 28.28 28.28 28.28 37.44 +12.53 66 1 285 0
28AUG26 400.00 C 31.56 31.56 31.50 32.87 +11.49 66 12 858 0
28AUG26 410.00 C 18.91 30.00 18.91 28.74 +10.48 66 9 103 -6
28AUG26 420.00 C 24.00 25.50 24.00 25.03 +9.51 67 6 223 +5
28AUG26 430.00 C 21.30 21.30 21.30 21.72 +8.58 67 1 210 0
28AUG26 440.00 C 0.00 0.00 0.00 18.77 +7.69 67 0 208 0
28AUG26 450.00 C 11.00 11.00 11.00 16.16 +6.85 67 1 404 +1
28AUG26 460.00 C 8.40 11.60 8.40 13.87 +6.08 67 6 413 -2
28AUG26 470.00 C 11.30 11.30 11.30 11.86 +5.37 67 1 326 0
28AUG26 480.00 C 9.90 9.90 9.90 10.12 +4.72 67 1 475 0
28AUG26 490.00 C 0.00 0.00 0.00 8.60 +4.13 67 0 467 0
28AUG26 500.00 C 6.70 7.73 6.70 7.29 +3.60 68 10 338 +1
28AUG26 510.00 C 0.00 0.00 0.00 6.16 +3.12 68 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 5.20 +2.63 68 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 4.37 +2.26 68 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 3.78 +2.06 68 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 3.17 +1.76 68 0 77 0
28AUG26 560.00 C 2.70 2.70 2.70 2.65 +1.51 68 15 70 +15
28AUG26 570.00 C 0.00 0.00 0.00 2.21 +1.28 68 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 1.84 +1.09 68 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 1.53 +0.92 68 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 1.27 +0.78 68 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 1.05 +0.65 68 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.87 +0.55 68 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.72 +0.46 68 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.59 +0.38 68 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.49 +0.32 68 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.40 +0.27 68 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.33 +0.22 68 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.27 +0.18 68 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 119.76 +20.51 45 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 115.62 +20.31 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 111.54 +20.09 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 107.53 +19.86 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 103.60 +19.61 55 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 95.97 +19.07 57 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 88.67 +18.48 58 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 81.71 +15.86 59 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 75.12 +15.36 60 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 68.88 +16.43 61 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 63.02 +15.69 61 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 57.52 +14.92 62 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 52.38 +14.13 62 0 109 0
29SEP26 390.00 C 0.00 0.00 0.00 47.60 +13.34 62 0 59 0
29SEP26 400.00 C 0.00 0.00 0.00 43.17 +12.55 63 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 39.08 +11.78 63 0 72 0
29SEP26 420.00 C 32.00 32.00 32.00 35.31 +11.01 63 1 51 +1
29SEP26 430.00 C 0.00 0.00 0.00 31.84 +10.26 63 0 97 0
29SEP26 440.00 C 0.00 0.00 0.00 28.67 +9.54 63 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 25.77 +8.84 63 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 23.13 +8.17 64 0 105 0
29SEP26 470.00 C 18.00 18.00 18.00 20.72 +7.53 64 3 203 0
29SEP26 480.00 C 0.00 0.00 0.00 18.55 +6.93 64 0 88 0
29SEP26 490.00 C 0.00 0.00 0.00 17.09 +6.87 65 0 59 0
29SEP26 500.00 C 12.00 13.00 12.00 15.25 +6.27 65 56 402 0
29SEP26 510.00 C 0.00 0.00 0.00 13.60 +5.48 65 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 12.11 +5.00 65 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 10.78 +4.55 65 0 235 0
29SEP26 540.00 C 5.98 5.98 5.98 9.58 +4.13 65 1 105 +1
29SEP26 550.00 C 6.00 6.00 6.00 8.51 +3.75 65 1 924 0
29SEP26 560.00 C 0.00 0.00 0.00 7.55 +3.40 65 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 6.69 +3.07 65 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 5.93 +2.77 65 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 5.25 +2.50 65 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 4.64 +2.25 65 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 4.10 +2.02 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 3.63 +1.82 65 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 3.20 +1.63 65 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 2.83 +1.46 65 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 2.49 +1.30 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.20 +1.17 65 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.94 +1.05 65 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.71 +0.94 65 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 1.51 +0.84 65 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.33 +0.75 65 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.17 +0.67 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.03 +0.59 65 0 95 0
29SEP26 730.00 C 1.16 1.16 1.16 0.90 +0.52 65 4 22 +2
29SEP26 740.00 C 0.00 0.00 0.00 0.80 +0.47 65 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.70 +0.42 65 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.62 +0.37 65 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.54 +0.33 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.48 +0.30 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.42 +0.26 65 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.37 +0.23 65 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.32 +0.20 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.28 +0.18 65 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.25 +0.16 65 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.22 +0.14 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.19 +0.12 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.17 +0.11 65 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.15 +0.10 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.13 +0.09 65 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.12 +0.09 65 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.10 +0.08 65 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.09 +0.08 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.08 +0.07 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.07 +0.06 65 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 123.27 +20.18 51 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 119.35 +19.97 53 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 115.50 +19.76 54 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 111.73 +19.54 55 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 108.02 +19.30 55 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 100.85 +18.81 57 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 93.98 +18.27 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 87.43 +17.70 58 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 81.21 +17.10 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 75.30 +16.47 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 69.73 +15.84 60 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 64.47 +15.18 60 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 59.52 +14.51 60 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 54.89 +13.84 61 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 50.55 +13.17 61 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 46.50 +12.51 61 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 42.72 +11.85 61 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 39.21 +11.20 61 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 35.95 +10.57 61 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 32.93 +9.95 61 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 30.14 +9.36 62 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 27.56 +8.78 62 0 0 0
29OCT26 480.00 C 19.10 19.10 19.10 25.18 +8.23 62 3 3 +3
29OCT26 490.00 C 0.00 0.00 0.00 23.70 +8.41 63 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 20.98 +7.19 62 0 8 0
30DEC26 280.00 C 0.00 0.00 0.00 126.35 +20.15 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 122.63 +19.86 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 118.97 +19.58 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 115.41 +19.41 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 111.96 +19.23 56 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 105.23 +18.71 57 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.82 +18.23 58 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 92.73 +17.80 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 87.00 +17.28 59 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 81.36 +16.53 59 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 76.24 +16.17 59 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 71.41 +15.57 60 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 66.58 +14.80 60 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 62.35 +14.53 60 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 58.32 +13.86 60 0 30 0
30DEC26 410.00 C 0.00 0.00 0.00 54.30 +13.13 60 0 30 0
30DEC26 420.00 C 0.00 0.00 0.00 50.70 +12.81 60 0 62 0
30DEC26 430.00 C 0.00 0.00 0.00 47.45 +12.24 61 0 45 0
30DEC26 440.00 C 39.80 39.80 37.05 44.19 +11.56 61 45 466 +45
30DEC26 450.00 C 34.77 35.08 34.51 40.99 +10.94 61 75 135 +75
30DEC26 460.00 C 35.05 35.05 35.05 38.43 +10.69 61 15 134 +15
30DEC26 470.00 C 30.00 30.01 30.00 35.88 +10.11 61 17 48 +15
30DEC26 480.00 C 0.00 0.00 0.00 33.33 +9.53 61 0 92 0
30DEC26 490.00 C 0.00 0.00 0.00 30.93 +9.06 61 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 28.99 +8.76 61 0 115 0
30DEC26 510.00 C 0.00 0.00 0.00 27.04 +8.26 61 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 25.14 +7.81 61 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 23.28 +7.34 61 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 21.79 +7.10 61 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 20.35 +6.70 61 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 18.96 +6.33 61 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 17.58 +5.95 61 0 1 0
30DEC26 580.00 C 13.00 13.00 13.00 16.30 +5.67 61 2 2 +2
30DEC26 590.00 C 0.00 0.00 0.00 15.28 +5.39 61 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 14.28 +5.10 61 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 13.30 +4.80 62 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 12.31 +4.26 62 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 11.40 +4.28 61 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 10.70 +3.84 62 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 10.02 +3.64 62 0 76 0
30DEC26 660.00 C 0.00 0.00 0.00 9.34 +3.44 62 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 8.66 +3.23 62 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 8.23 +3.28 62 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 7.71 +3.11 62 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 7.24 +2.95 62 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.77 +2.78 62 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 6.31 +2.63 62 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.84 +2.46 62 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 5.37 +2.30 62 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 5.05 +2.17 62 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.75 +2.06 62 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.45 +1.95 62 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 4.15 +1.84 62 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.85 +1.73 62 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.55 +1.62 62 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.31 +1.51 62 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 3.12 +1.43 62 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.93 +1.36 62 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.75 +1.29 62 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.56 +1.22 62 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.37 +1.14 62 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.19 +1.07 62 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 2.04 +0.98 62 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.93 +0.94 62 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.81 +0.89 62 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.70 +0.84 62 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.59 +0.80 62 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.48 +0.75 62 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.37 +0.71 62 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 130.71 +19.19 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 127.28 +18.91 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 124.10 +18.89 55 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 120.96 +18.89 55 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 117.81 +18.53 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 111.53 +17.73 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 105.94 +17.61 56 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 100.49 +17.12 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 95.15 +16.40 57 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 90.22 +16.03 57 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 85.62 +15.79 57 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 81.15 +15.12 57 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 76.69 +14.39 57 0 93 0
30MAR27 390.00 C 0.00 0.00 0.00 72.84 +14.24 58 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 69.16 +13.92 58 0 0 0
30MAR27 410.00 C 59.30 59.30 59.10 65.49 +13.24 58 30 30 +30
30MAR27 420.00 C 0.00 0.00 0.00 61.81 +12.52 58 0 0 0
30MAR27 430.00 C 52.32 52.32 52.32 58.78 +12.46 58 15 15 +15
30MAR27 440.00 C 0.00 0.00 0.00 55.83 +12.19 58 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 52.88 +11.55 58 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 49.94 +10.93 58 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 47.34 +10.64 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 45.04 +10.65 58 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 42.74 +10.10 58 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 40.45 +9.57 59 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 38.17 +9.04 59 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 36.23 +8.85 59 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 34.49 +8.82 59 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 32.75 +8.37 59 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 31.02 +7.93 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 29.29 +7.49 59 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 27.67 +7.15 59 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 26.40 +7.17 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 25.12 +6.93 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 23.85 +6.58 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 22.58 +6.23 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 21.30 +5.86 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 20.15 +5.63 59 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 19.24 +5.64 59 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 18.33 +5.45 59 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 17.42 +5.17 59 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 16.52 +4.90 59 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 15.61 +4.52 59 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 14.70 +4.35 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 14.01 +4.02 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 13.39 +4.00 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 12.76 +3.81 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 12.14 +3.62 59 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 11.57 +3.48 59 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 11.10 +3.45 59 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 10.65 +3.43 60 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 10.23 +3.44 60 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 9.83 +3.28 60 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 9.42 +3.37 60 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 9.03 +3.26 60 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 8.59 +3.10 60 0 40 0
29JUN27 280.00 C 118.00 130.00 118.00 138.81 +19.65 56 8 30 0
29JUN27 285.00 C 0.00 0.00 0.00 135.87 +19.66 56 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 132.93 +19.36 56 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 129.99 +18.97 57 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 127.04 +18.57 57 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 121.93 +18.55 57 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 116.88 +18.51 57 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 111.86 +17.77 58 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 107.00 +17.19 58 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 102.76 +17.18 58 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 98.55 +17.07 58 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 94.36 +16.39 58 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 90.18 +15.69 58 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 86.64 +15.63 59 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 83.20 +15.67 59 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 79.76 +15.14 59 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 76.32 +14.49 59 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 72.96 +13.92 59 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 70.21 +13.96 59 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 67.45 +13.99 59 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 64.70 +13.44 59 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 61.95 +12.87 59 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 59.19 +12.28 59 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 56.89 +12.15 59 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 54.75 +12.18 59 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 52.61 +11.96 59 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 50.47 +11.47 59 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 48.32 +10.96 60 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 46.18 +10.46 60 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 44.40 +10.32 59 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 42.78 +10.34 60 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 41.16 +10.22 60 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 39.55 +9.81 60 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 37.93 +9.39 60 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 36.31 +8.98 60 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 34.70 +8.57 60 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 33.46 +8.53 60 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 32.27 +8.55 60 0 8 0
TOTAL CALL 1,814 33,001 +60
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 132 0 71 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 125 0 114 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.02 111 0 49 0
24JUL26 320.00 P 0.10 0.10 0.10 0.01 -0.08 98 1 57 -1
24JUL26 330.00 P 0.00 0.00 0.00 0.02 -0.30 90 0 30 0
24JUL26 340.00 P 0.30 0.30 0.30 0.06 -0.84 87 2 22 -2
24JUL26 350.00 P 0.00 0.00 0.00 0.21 -1.98 86 0 80 0
24JUL26 360.00 P 0.00 0.00 0.00 0.66 -3.91 86 0 18 0
24JUL26 370.00 P 3.72 4.20 3.72 1.69 -6.67 87 12 9 -6
24JUL26 380.00 P 6.00 6.00 3.50 3.68 -10.04 87 16 8 +8
24JUL26 390.00 P 5.60 5.60 5.60 7.03 -13.56 88 6 6 +6
24JUL26 400.00 P 8.00 11.56 8.00 11.94 -15.97 89 4 0 0
24JUL26 410.00 P 0.00 0.00 0.00 18.43 -18.28 91 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 25.50 -20.57 86 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 34.10 -21.66 86 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 43.35 -22.47 86 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 53.01 -22.68 86 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 62.86 -23.00 85 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 73.18 -22.65 119 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 83.59 -22.25 148 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.02 76 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.04 73 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.06 73 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.11 72 0 16 0
30JUL26 300.00 P 0.60 0.60 0.60 0.05 -0.17 72 5 60 +5
30JUL26 310.00 P 0.00 0.00 0.00 0.13 -0.37 72 0 521 0
30JUL26 320.00 P 0.00 0.00 0.00 0.30 -0.79 72 0 186 0
30JUL26 330.00 P 0.00 0.00 0.00 0.68 -1.38 73 0 184 0
30JUL26 340.00 P 2.94 2.94 1.56 1.32 -2.39 73 46 847 -30
30JUL26 350.00 P 2.98 2.98 2.22 2.38 -3.70 73 19 182 -18
30JUL26 360.00 P 6.25 6.25 3.40 4.05 -5.35 73 36 130 -28
30JUL26 370.00 P 8.50 8.50 5.48 6.42 -7.37 73 24 216 +22
30JUL26 380.00 P 8.30 9.40 8.30 9.61 -9.57 73 8 271 -3
30JUL26 390.00 P 0.00 0.00 0.00 13.79 -11.00 74 0 222 0
30JUL26 400.00 P 21.50 21.50 16.13 18.96 -12.96 74 111 426 +76
30JUL26 410.00 P 21.50 21.72 21.50 24.32 -15.49 72 138 293 +122
30JUL26 420.00 P 36.00 36.00 28.00 31.07 -17.22 72 2 202 -1
30JUL26 430.00 P 0.00 0.00 0.00 38.57 -18.67 72 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 46.70 -21.84 72 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 55.35 -23.04 72 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 66.25 -22.09 88 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 75.52 -20.31 90 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 85.35 -21.23 97 0 148 0
30JUL26 490.00 P 90.09 90.09 90.09 95.03 -22.93 101 2 235 -2
30JUL26 500.00 P 0.00 0.00 0.00 104.78 -23.14 105 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 114.85 -22.95 113 0 200 0
30JUL26 520.00 P 124.54 124.54 124.54 124.54 -24.31 116 16 119 -16
30JUL26 530.00 P 132.89 132.89 132.89 132.80 -22.80 0 13 1,331 0
30JUL26 540.00 P 138.80 144.65 137.79 144.27 -21.83 124 52 124 -52
30JUL26 550.00 P 0.00 0.00 0.00 154.32 -21.28 130 0 259 0
30JUL26 560.00 P 161.63 161.63 161.63 164.53 -21.07 139 15 18 -15
30JUL26 570.00 P 168.53 174.28 168.53 172.80 -24.33 0 30 57 -30
30JUL26 580.00 P 179.18 181.31 179.18 184.26 -24.13 146 26 50 -26
30JUL26 590.00 P 188.53 191.78 187.33 194.20 -21.40 150 43 13 -43
30JUL26 600.00 P 0.00 0.00 0.00 204.16 -22.61 155 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 214.15 -22.18 160 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 224.04 -21.56 162 0 15 0
30JUL26 630.00 P 0.00 0.00 0.00 234.53 -22.22 176 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 242.81 -23.13 121 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 254.12 -22.03 177 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 264.10 -21.50 181 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 273.94 -22.73 182 0 15 0
30JUL26 680.00 P 295.00 295.00 295.00 284.15 -24.15 190 2 0 -2
30JUL26 690.00 P 0.00 0.00 0.00 294.01 -22.67 192 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 304.21 -24.24 200 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 314.19 -24.32 203 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 324.22 -24.04 208 0 0 0
30JUL26 730.00 P 345.90 345.90 345.90 334.06 -22.59 209 2 0 -2
30JUL26 740.00 P 0.00 0.00 0.00 342.80 -23.80 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 354.45 -22.15 224 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 363.93 -22.70 217 0 0 0
31JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 1 0
31JUL26 285.00 P 0.00 0.00 0.00 0.02 -0.05 73 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.03 -0.08 72 0 0 0
31JUL26 295.00 P 0.00 0.00 0.00 0.05 -0.13 72 0 15 0
31JUL26 300.00 P 0.76 0.76 0.76 0.09 -0.20 73 5 5 +5
31JUL26 310.00 P 0.00 0.00 0.00 0.21 -0.44 73 0 15 0
31JUL26 320.00 P 1.49 1.49 1.49 0.47 -0.82 73 15 15 +15
31JUL26 330.00 P 1.51 1.51 1.51 0.92 -1.49 73 1 1 +1
31JUL26 340.00 P 2.25 2.25 2.25 1.72 -2.42 73 1 0 -1
31JUL26 350.00 P 0.00 0.00 0.00 2.97 -3.64 73 0 10 0
31JUL26 360.00 P 5.15 5.15 4.60 4.79 -5.25 73 10 10 +10
31JUL26 370.00 P 7.14 7.14 7.14 7.31 -7.16 74 15 15 +15
31JUL26 380.00 P 0.00 0.00 0.00 10.66 -9.20 74 0 0 0
31JUL26 390.00 P 0.00 0.00 0.00 14.95 -11.25 74 0 0 0
31JUL26 400.00 P 22.83 22.83 16.80 20.13 -12.33 75 17 15 +15
31JUL26 410.00 P 0.00 0.00 0.00 26.19 -14.07 76 0 0 0
31JUL26 420.00 P 0.00 0.00 0.00 32.10 -16.56 73 0 0 0
31JUL26 430.00 P 0.00 0.00 0.00 39.48 -18.05 72 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 47.49 -21.05 73 0 0 0
31JUL26 450.00 P 0.00 0.00 0.00 56.00 -22.54 73 0 0 0
31JUL26 460.00 P 0.00 0.00 0.00 66.25 -22.26 83 0 0 0
28AUG26 280.00 P 2.72 3.07 2.72 1.66 -1.06 69 27 179 -7
28AUG26 285.00 P 0.00 0.00 0.00 2.07 -1.23 69 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.48 -1.41 69 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 2.98 -1.71 69 0 39 0
28AUG26 300.00 P 5.66 5.66 5.66 3.57 -1.93 69 1 80 0
28AUG26 310.00 P 0.00 0.00 0.00 4.95 -2.57 69 0 81 0
28AUG26 320.00 P 8.38 8.38 8.38 6.62 -3.33 69 1 143 0
28AUG26 330.00 P 10.80 10.80 10.80 8.78 -4.00 69 1 67 0
28AUG26 340.00 P 15.99 15.99 11.95 11.38 -4.92 69 81 266 +75
28AUG26 350.00 P 17.60 19.28 15.57 14.31 -5.99 69 11 155 -5
28AUG26 360.00 P 22.68 22.68 19.48 17.84 -6.87 69 8 162 0
28AUG26 370.00 P 23.87 23.87 23.87 21.85 -7.97 70 1 136 -1
28AUG26 380.00 P 25.00 26.09 25.00 26.17 -9.23 70 9 216 +9
28AUG26 390.00 P 37.00 37.00 31.36 31.28 -10.05 70 2 115 +1
28AUG26 400.00 P 41.31 41.31 41.31 36.64 -11.36 70 15 15,177 +15
28AUG26 410.00 P 42.35 44.51 40.85 42.59 -12.31 71 187 249 +173
28AUG26 420.00 P 0.00 0.00 0.00 48.94 -13.40 71 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 55.67 -14.43 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 62.88 -15.32 72 0 240 0
28AUG26 450.00 P 72.00 72.00 72.00 70.34 -16.30 73 1 544 -1
28AUG26 460.00 P 0.00 0.00 0.00 78.27 -17.03 74 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 86.38 -17.89 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 94.87 -18.52 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 103.54 -19.21 76 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 112.47 -19.77 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 121.60 -20.29 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 130.86 -20.79 81 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 140.34 -21.16 83 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 149.86 -21.61 85 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 159.61 -21.86 87 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 169.39 -22.19 90 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 179.29 -22.42 93 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 189.26 -22.64 96 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 199.26 -22.86 98 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 209.37 -23.01 102 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 219.50 -23.17 105 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 229.67 -23.30 108 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 239.89 -23.38 112 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 250.12 -23.45 115 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 260.39 -23.48 119 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 270.68 -23.49 122 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 280.98 -23.49 126 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 291.28 -23.49 130 0 0 0
29SEP26 280.00 P 6.88 7.18 6.88 4.69 -1.86 65 10 16 -1
29SEP26 285.00 P 0.00 0.00 0.00 5.39 -2.04 65 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.21 -2.33 65 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 7.03 -2.62 65 0 15 0
29SEP26 300.00 P 10.50 10.50 10.00 7.89 -2.88 65 10 81 +10
29SEP26 310.00 P 0.00 0.00 0.00 10.37 -3.24 65 0 25 0
29SEP26 320.00 P 0.00 0.00 0.00 12.84 -3.84 65 0 52 0
29SEP26 330.00 P 0.00 0.00 0.00 15.73 -4.56 66 0 61 0
29SEP26 340.00 P 0.00 0.00 0.00 18.99 -5.27 66 0 64 0
29SEP26 350.00 P 25.20 25.20 25.20 22.61 -6.04 66 1 81 0
29SEP26 360.00 P 30.60 30.60 30.60 26.67 -6.84 66 3 96 +3
29SEP26 370.00 P 0.00 0.00 0.00 31.08 -7.65 66 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 35.89 -8.51 66 0 119 0
29SEP26 390.00 P 47.78 47.78 47.78 41.12 -9.31 66 15 78 +15
29SEP26 400.00 P 53.76 53.76 53.76 46.59 -10.22 67 15 185 0
29SEP26 410.00 P 0.00 0.00 0.00 52.63 -10.99 67 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 58.69 -11.91 67 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 65.49 -12.63 67 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 72.32 -13.35 68 0 76 0
29SEP26 450.00 P 81.50 81.50 81.50 79.53 -14.21 68 1 66 +1
29SEP26 460.00 P 0.00 0.00 0.00 87.07 -14.85 69 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 94.64 -15.66 69 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 102.77 -16.25 70 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 110.96 -16.80 70 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 119.26 -17.55 71 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 127.99 -17.99 72 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 136.73 -18.45 72 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 145.60 -19.08 73 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 154.77 -19.45 74 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 163.96 -19.83 75 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 173.24 -20.34 76 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 182.76 -20.63 78 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 192.31 -20.92 79 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 201.88 -21.33 80 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 211.66 -21.57 82 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 221.47 -21.80 84 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 231.31 -22.07 86 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 241.23 -22.31 88 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 251.24 -22.48 90 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 261.26 -22.68 92 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 271.31 -22.88 94 0 251 0
29SEP26 670.00 P 295.00 295.00 295.00 281.44 -23.03 96 2 299 +2
29SEP26 680.00 P 0.00 0.00 0.00 291.60 -23.17 98 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 301.78 -23.29 100 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 311.98 -23.39 103 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 322.23 -23.44 105 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 332.49 -23.48 108 0 0 0
29SEP26 730.00 P 354.50 354.50 354.50 342.78 -23.49 110 2 2 +2
29SEP26 740.00 P 0.00 0.00 0.00 353.08 -23.49 112 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 363.38 -23.49 115 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 373.68 -23.49 117 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 383.83 -23.64 119 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 393.73 -24.04 120 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 404.58 -23.17 124 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 413.80 -23.86 124 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 423.40 -24.17 124 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 433.30 -24.85 125 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 442.68 -25.39 125 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 453.10 -24.88 128 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 464.48 -23.68 133 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 472.58 -24.99 129 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 482.82 -24.71 131 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 494.55 -22.95 137 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 503.14 -24.36 135 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 513.50 -23.00 137 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 523.00 -23.00 137 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 533.00 -23.00 138 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 543.00 -23.50 140 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 553.00 -23.50 141 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 7.68 -2.31 63 0 14 0
29OCT26 285.00 P 0.00 0.00 0.00 8.52 -2.61 63 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 9.60 -2.68 63 0 15 0
29OCT26 295.00 P 0.00 0.00 0.00 10.71 -3.03 63 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 12.18 -3.02 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 14.79 -3.42 63 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 17.74 -4.13 64 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 21.00 -4.60 64 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 24.69 -5.36 64 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 28.54 -5.97 64 0 9 0
29OCT26 360.00 P 0.00 0.00 0.00 33.01 -6.68 64 0 30 0
29OCT26 370.00 P 0.00 0.00 0.00 37.50 -7.47 64 0 214 0
29OCT26 380.00 P 0.00 0.00 0.00 42.65 -8.07 64 0 128 0
29OCT26 390.00 P 53.00 53.00 53.00 47.95 -8.85 64 1 111 +1
29OCT26 400.00 P 0.00 0.00 0.00 53.50 -9.49 65 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 59.60 -10.25 65 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 65.72 -11.00 65 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 72.30 -11.64 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 79.19 -12.33 66 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 86.09 -13.04 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 93.48 -13.66 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 101.08 -14.28 66 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 108.71 -14.89 67 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 116.71 -15.49 67 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 124.94 -16.02 68 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 17.45 -2.84 63 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 18.98 -3.12 63 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 20.52 -3.47 63 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 22.05 -3.83 63 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 23.83 -3.94 63 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 27.64 -4.33 63 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 31.45 -5.09 63 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 35.86 -5.28 63 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 40.46 -6.03 63 0 113 0
30DEC26 350.00 P 46.22 46.22 46.22 45.09 -6.79 64 15 262 +15
30DEC26 360.00 P 0.00 0.00 0.00 50.46 -6.98 64 0 183 0
30DEC26 370.00 P 0.00 0.00 0.00 55.88 -7.74 64 0 72 0
30DEC26 380.00 P 63.96 67.61 63.96 61.31 -8.50 64 53 155 +53
30DEC26 390.00 P 70.17 72.84 68.70 67.46 -8.71 64 47 271 +29
30DEC26 400.00 P 75.18 80.04 75.18 73.68 -9.43 64 61 240 +50
30DEC26 410.00 P 84.31 86.89 84.31 79.91 -10.15 64 98 157 +82
30DEC26 420.00 P 91.18 93.76 91.18 86.60 -10.44 65 67 312 +67
30DEC26 430.00 P 98.46 100.80 98.46 93.58 -11.05 65 58 77 +31
30DEC26 440.00 P 0.00 0.00 0.00 100.56 -11.71 65 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 107.58 -12.34 65 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 115.24 -12.59 66 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 122.90 -13.17 66 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 130.58 -13.74 66 0 3 0
30DEC26 490.00 P 139.00 139.00 139.00 138.35 -14.24 66 1 6 0
30DEC26 500.00 P 0.00 0.00 0.00 146.61 -14.53 67 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 154.88 -15.01 67 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 163.15 -15.50 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 171.45 -15.98 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 180.17 -16.20 68 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 188.94 -16.60 69 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 197.72 -16.99 69 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 206.51 -17.38 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 215.42 -17.66 70 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 224.59 -17.95 71 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 233.78 -18.25 71 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 242.96 -18.56 72 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 252.16 -18.86 73 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 261.45 -19.09 73 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 270.94 -19.32 74 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 280.44 -19.55 75 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 289.94 -19.78 75 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 299.45 -20.00 76 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 308.97 -20.22 77 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 318.66 -20.39 78 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 328.39 -20.55 79 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 338.13 -20.71 80 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 347.87 -20.86 81 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 357.61 -21.03 81 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 367.36 -21.19 82 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 377.24 -21.32 83 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 387.14 -21.43 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 397.04 -21.54 85 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 406.95 -21.64 86 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 416.85 -21.76 87 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 426.76 -21.87 88 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 436.73 -21.97 89 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 446.74 -22.05 90 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 456.51 -22.36 91 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 466.25 -22.71 92 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 476.75 -21.67 93 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 485.75 -22.07 93 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 495.09 -22.41 93 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 504.98 -22.02 94 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 515.50 -21.00 95 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 526.00 -20.50 97 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 534.50 -22.00 96 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 544.50 -22.00 97 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 554.00 -23.00 97 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 564.50 -22.00 99 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 25.04 -3.80 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 26.82 -3.97 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 28.77 -3.98 60 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 30.73 -4.02 60 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 32.69 -4.40 61 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 36.63 -5.15 61 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 41.18 -5.31 61 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 45.90 -5.73 61 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 50.63 -6.50 61 0 62 0
30MAR27 350.00 P 57.79 57.79 57.79 55.80 -6.85 61 15 33 +15
30MAR27 360.00 P 0.00 0.00 0.00 61.32 -7.04 61 0 45 0
30MAR27 370.00 P 0.00 0.00 0.00 66.87 -7.79 61 0 90 0
30MAR27 380.00 P 0.00 0.00 0.00 72.44 -8.54 61 0 16 0
30MAR27 390.00 P 0.00 0.00 0.00 78.70 -8.62 61 0 41 0
30MAR27 400.00 P 0.00 0.00 0.00 85.03 -9.02 61 0 80 0
30MAR27 410.00 P 0.00 0.00 0.00 91.38 -9.73 62 0 28 0
30MAR27 420.00 P 0.00 0.00 0.00 97.77 -10.42 62 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 104.79 -10.50 62 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 111.88 -10.84 62 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 118.98 -11.49 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 126.11 -12.12 62 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 133.59 -12.42 63 0 3 0
30MAR27 480.00 P 141.50 141.50 141.50 141.35 -12.50 63 1 17 +1
30MAR27 490.00 P 0.00 0.00 0.00 149.13 -13.05 63 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 156.92 -13.62 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 164.74 -14.16 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 172.93 -14.36 64 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 181.29 -14.47 64 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 189.66 -14.94 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 198.05 -15.40 65 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 206.46 -15.86 65 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 215.02 -16.18 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 223.88 -16.23 66 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 232.74 -16.51 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 241.62 -16.88 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 250.51 -17.25 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 259.42 -17.61 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 268.47 -17.85 67 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 277.72 -17.91 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 286.98 -18.13 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 296.26 -18.41 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 305.54 -18.69 69 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 314.84 -18.97 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 324.16 -19.24 70 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 333.67 -19.33 71 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 343.24 -19.39 71 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 352.81 -19.60 72 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 362.39 -19.80 72 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 371.98 -20.01 73 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 381.58 -20.21 74 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 391.19 -20.40 74 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 400.90 -20.51 75 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 410.69 -20.55 76 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 420.48 -20.68 76 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 430.28 -20.82 77 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 440.08 -20.97 78 0 0 0
29JUN27 280.00 P 42.50 42.50 42.50 34.50 -2.83 61 1 16 -1
29JUN27 285.00 P 0.00 0.00 0.00 36.52 -2.87 62 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 38.56 -3.23 62 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 40.59 -3.60 62 0 15 0
29JUN27 300.00 P 48.00 48.00 48.00 42.65 -3.95 62 10 11 +10
29JUN27 310.00 P 0.00 0.00 0.00 47.45 -3.98 62 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 52.31 -4.05 62 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 57.18 -4.80 62 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 62.22 -5.39 62 0 4 0
29JUN27 350.00 P 75.72 75.72 75.72 67.88 -5.39 62 1 5 0
29JUN27 360.00 P 0.00 0.00 0.00 73.55 -5.56 62 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 79.24 -6.28 62 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 84.98 -6.97 62 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 91.37 -7.04 62 0 0 0
29JUN27 400.00 P 109.92 109.92 109.92 97.84 -7.06 63 15 21 +12
29JUN27 410.00 P 116.52 117.21 116.12 104.31 -7.66 63 45 45 +45
29JUN27 420.00 P 0.00 0.00 0.00 110.82 -8.32 63 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 117.46 -8.87 63 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 124.65 -8.90 63 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 131.86 -8.96 63 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 139.09 -9.55 63 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 146.34 -10.15 63 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 153.62 -10.74 63 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 161.36 -10.89 64 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 169.24 -10.93 64 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 177.13 -11.24 64 0 0 0
29JUN27 520.00 P 196.81 196.81 196.81 185.04 -11.77 64 1 2 +1
29JUN27 530.00 P 0.00 0.00 0.00 192.97 -12.28 64 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 200.93 -12.79 65 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 209.25 -12.96 65 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 217.71 -13.01 65 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 226.19 -13.22 65 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 234.67 -13.66 66 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 243.18 -14.09 66 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 251.71 -14.51 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 260.27 -14.92 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 269.17 -15.01 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 278.12 -15.07 67 0 0 0
TOTAL PUT 1,589 48,647 +724
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$ 47.640
24JUL26 38.00 C 0.00 0.00 0.00 9.65 -1.00 113 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 8.65 -1.07 100 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 7.65 -1.00 88 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 6.65 -1.00 77 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 5.65 -1.00 65 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 4.66 -1.00 65 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 3.69 -0.99 64 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 2.77 -0.96 64 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 1.88 -0.96 57 0 15 0
24JUL26 47.00 C 1.27 1.32 1.27 1.22 -0.85 61 45 45 +45
24JUL26 48.00 C 0.84 0.92 0.64 0.72 -0.66 62 301 245 +176
24JUL26 49.00 C 0.43 0.51 0.35 0.38 -0.51 63 230 260 +177
24JUL26 50.00 C 0.30 0.30 0.20 0.18 -0.34 63 396 445 -146
24JUL26 52.50 C 0.08 0.08 0.08 0.02 -0.07 65 33 362 -33
24JUL26 55.00 C 0.05 0.05 0.05 0.01 0.00 82 150 395 -7
24JUL26 57.50 C 0.03 0.03 0.03 0.01 0.00 104 50 170 -50
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.66 -1.01 0 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 9.67 -1.00 58 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.67 -1.13 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.68 -1.00 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.69 -1.00 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.73 -0.99 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.80 -0.97 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.92 -0.94 50 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 3.11 -0.89 50 0 315 0
30JUL26 46.00 C 0.00 0.00 0.00 2.32 -0.89 47 0 840 0
30JUL26 47.00 C 0.00 0.00 0.00 1.72 -0.86 48 0 248 0
30JUL26 48.00 C 1.12 1.12 1.12 1.23 -0.73 49 10 576 0
30JUL26 49.00 C 1.00 1.00 1.00 0.85 -0.60 49 21 1,300 0
30JUL26 50.00 C 0.66 0.66 0.63 0.56 -0.47 49 20 520 -12
30JUL26 52.50 C 0.00 0.00 0.00 0.18 -0.21 51 0 1,018 0
30JUL26 55.00 C 0.10 0.11 0.10 0.05 -0.07 52 254 1,405 -66
30JUL26 57.50 C 0.05 0.07 0.05 0.01 -0.02 52 253 1,419 +26
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,743 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,039 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 982 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 617 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 119 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 126 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 133 0 609 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 139 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 145 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 151 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 168 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 240 0
31JUL26 40.00 C 0.00 0.00 0.00 7.69 -1.00 52 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 6.71 -0.99 50 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 5.76 -0.98 51 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 4.84 -0.96 50 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 3.98 -0.92 51 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 3.18 -0.88 50 0 0 0
31JUL26 46.00 C 2.33 2.33 2.33 2.40 -0.88 48 15 15 +15
31JUL26 47.00 C 1.76 1.76 1.76 1.82 -0.77 49 15 30 0
31JUL26 48.00 C 1.29 1.29 1.29 1.33 -0.73 49 15 45 0
31JUL26 49.00 C 0.00 0.00 0.00 0.94 -0.59 49 0 45 0
31JUL26 50.00 C 0.58 0.58 0.58 0.64 -0.48 50 2 61 +2
31JUL26 52.50 C 0.23 0.25 0.23 0.23 -0.22 51 22 67 +22
31JUL26 55.00 C 0.00 0.00 0.00 0.07 -0.08 52 0 90 0
31JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 110 0
31JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.85 -1.45 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.94 -1.35 47 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.07 -1.23 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.36 -1.06 54 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 7.55 -0.90 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.79 -0.86 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.07 -0.83 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.39 -0.80 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.77 -0.92 54 0 296 0
28AUG26 46.00 C 0.00 0.00 0.00 4.09 -0.82 52 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 3.58 -0.77 52 0 438 0
28AUG26 48.00 C 0.00 0.00 0.00 3.10 -0.75 52 0 355 0
28AUG26 49.00 C 2.79 2.79 2.79 2.73 -0.67 53 15 767 +15
28AUG26 50.00 C 2.35 2.40 2.25 2.34 -0.61 53 115 638 +115
28AUG26 52.50 C 1.71 1.71 1.69 1.62 -0.46 54 45 928 +45
28AUG26 55.00 C 1.19 1.25 1.07 1.07 -0.33 55 140 780 +124
28AUG26 57.50 C 0.80 0.85 0.72 0.68 -0.24 54 383 890 +270
28AUG26 60.00 C 0.55 0.55 0.51 0.42 -0.17 54 70 847 +20
28AUG26 62.50 C 0.00 0.00 0.00 0.25 -0.12 54 0 497 0
28AUG26 65.00 C 0.00 0.00 0.00 0.15 -0.08 54 0 1,117 0
28AUG26 67.50 C 0.20 0.20 0.20 0.09 -0.05 54 5 390 +5
28AUG26 70.00 C 0.14 0.14 0.14 0.05 -0.03 54 10 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 72 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.41 -1.16 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.59 -1.29 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.77 -1.20 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.97 -1.17 50 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.37 -0.98 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.68 -0.81 52 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.03 -0.78 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.41 -0.75 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.71 -0.84 51 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 5.19 -0.79 51 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 4.69 -0.78 51 0 639 0
29SEP26 48.00 C 0.00 0.00 0.00 4.24 -0.73 51 0 447 0
29SEP26 49.00 C 3.90 3.90 3.90 3.82 -0.68 52 1 340 +1
29SEP26 50.00 C 0.00 0.00 0.00 3.44 -0.63 52 0 431 0
29SEP26 52.50 C 0.00 0.00 0.00 2.64 -0.54 52 0 362 0
29SEP26 55.00 C 0.00 0.00 0.00 2.02 -0.41 53 0 301 0
29SEP26 57.50 C 1.59 1.59 1.50 1.50 -0.32 53 55 3,470 0
29SEP26 60.00 C 1.22 1.23 1.22 1.09 -0.26 53 30 881 -30
29SEP26 62.50 C 0.00 0.00 0.00 0.79 -0.20 53 0 805 0
29SEP26 65.00 C 0.71 0.71 0.71 0.56 -0.16 53 17 1,212 -17
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.12 53 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 -0.09 53 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.07 53 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.05 53 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.03 53 0 724 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 296 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 178 0
29SEP26 100.00 C 0.11 0.11 0.11 0.01 0.00 58 60 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 68 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.90 -1.31 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.10 -1.29 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.33 -1.26 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.59 -1.22 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.89 -1.11 50 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.36 -0.94 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.74 -0.77 51 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.15 -0.75 51 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 6.60 -0.71 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.98 -0.78 50 0 280 0
29OCT26 47.00 C 5.73 5.73 5.73 5.50 -0.79 50 57 132 +57
29OCT26 48.00 C 5.10 5.10 5.05 5.04 -0.75 50 60 401 +60
29OCT26 49.00 C 4.60 4.72 4.60 4.62 -0.71 51 197 332 +197
29OCT26 50.00 C 4.23 4.28 4.23 4.24 -0.68 51 30 195 +30
29OCT26 52.50 C 0.00 0.00 0.00 3.40 -0.58 51 0 15 0
29OCT26 55.00 C 2.68 2.69 2.67 2.72 -0.50 52 45 360 0
29OCT26 57.50 C 0.00 0.00 0.00 2.18 -0.28 52 0 390 0
29OCT26 60.00 C 1.75 1.79 1.70 1.70 -0.31 52 180 91 -105
29OCT26 62.50 C 1.42 1.45 1.37 1.31 -0.26 52 60 140 -60
29OCT26 65.00 C 0.00 0.00 0.00 1.01 -0.22 52 0 105 0
29OCT26 67.50 C 0.00 0.00 0.00 0.77 -0.18 52 0 30 0
29OCT26 70.00 C 0.00 0.00 0.00 0.59 -0.14 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.45 -0.11 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.01 -1.20 52 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.29 -1.19 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.60 -1.20 52 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.93 -1.09 52 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.29 -1.14 52 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.67 -1.11 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.09 -1.08 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.55 -0.96 51 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.01 -0.96 51 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 7.56 -0.76 52 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.09 -0.77 51 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 6.65 -0.74 52 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.24 -0.71 52 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 5.85 -0.68 52 0 173 0
30DEC26 52.50 C 4.88 4.88 4.88 4.98 -0.60 52 50 50 +50
30DEC26 55.00 C 4.33 4.33 4.33 4.23 -0.55 52 15 636 0
30DEC26 57.50 C 0.00 0.00 0.00 3.64 -0.45 53 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.08 -0.39 53 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.58 -0.34 53 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.16 -0.30 53 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 1.80 -0.27 53 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.50 -0.23 53 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.25 -0.20 53 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.04 -0.18 52 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.84 -0.18 52 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.72 -0.13 52 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.60 -0.09 52 0 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 -0.09 52 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.09 52 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.34 -0.08 52 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.07 52 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.24 -0.05 52 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.20 -0.04 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.16 -0.04 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 14.30 -1.14 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.64 -1.13 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.01 -1.12 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.39 -1.09 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.81 -1.03 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.24 -1.02 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.70 -0.99 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.19 -0.96 51 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.70 -0.93 51 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.27 -0.92 52 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 8.82 -0.77 52 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 8.39 -0.70 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.98 -0.73 51 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.59 -0.71 51 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.70 -0.65 52 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 5.93 -0.59 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.24 -0.54 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.65 -0.45 52 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 4.13 -0.38 52 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 3.62 -0.36 52 0 334 0
30MAR27 67.50 C 0.00 0.00 0.00 3.18 -0.32 52 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 2.79 -0.29 52 0 215 0
30MAR27 72.50 C 0.00 0.00 0.00 2.45 -0.26 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.09 -0.29 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 1.83 -0.21 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.61 -0.18 52 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 1.45 -0.13 52 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.28 -0.11 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.12 -0.14 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.98 -0.13 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.84 -0.14 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.74 -0.10 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.67 -0.07 52 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.59 -0.08 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.37 -0.82 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.78 -0.80 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.21 -0.79 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.65 -0.78 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.12 -0.76 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.60 -0.94 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.12 -0.96 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.58 -0.97 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.11 -0.96 51 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.87 -0.73 52 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 10.43 -0.70 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 9.91 -0.78 52 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 9.52 -0.74 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.13 -0.73 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.24 -0.69 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.54 -0.54 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 6.83 -0.47 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.19 -0.46 53 0 26 0
29JUN27 62.50 C 0.00 0.00 0.00 5.54 -0.51 52 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.04 -0.43 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.54 -0.40 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.10 -0.37 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.70 -0.34 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.34 -0.32 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.01 -0.30 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.72 -0.28 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.46 -0.25 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.22 -0.24 52 0 93 0
TOTAL CALL 3,472 81,029 +926
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 45 0
24JUL26 44.00 P 0.11 0.11 0.11 0.05 +0.02 66 45 80 +45
24JUL26 45.00 P 0.16 0.22 0.16 0.12 +0.04 64 150 256 +150
24JUL26 46.00 P 0.30 0.40 0.27 0.30 +0.11 64 119 214 +108
24JUL26 47.00 P 0.70 0.79 0.70 0.63 +0.23 65 39 338 +9
24JUL26 48.00 P 1.00 1.30 1.00 1.12 +0.40 66 78 1,161 +65
24JUL26 49.00 P 1.87 1.89 1.87 1.79 +0.61 67 35 125 0
24JUL26 50.00 P 0.00 0.00 0.00 2.54 +0.65 64 0 78 0
24JUL26 52.50 P 0.00 0.00 0.00 4.87 +0.93 62 0 22 0
24JUL26 55.00 P 0.00 0.00 0.00 7.36 +1.00 0 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 9.86 +1.00 0 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 12.52 +1.16 192 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 14.86 +1.00 0 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 17.36 +1.00 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 19.86 +1.00 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 22.36 +1.00 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 25.06 +1.20 319 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 63 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 51 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 0.07 +0.02 51 0 386 0
30JUL26 43.00 P 0.00 0.00 0.00 0.13 +0.03 50 0 598 0
30JUL26 44.00 P 0.00 0.00 0.00 0.26 +0.07 51 0 375 0
30JUL26 45.00 P 0.00 0.00 0.00 0.45 +0.12 51 0 378 0
30JUL26 46.00 P 0.76 0.76 0.76 0.74 +0.19 51 10 296 0
30JUL26 47.00 P 0.00 0.00 0.00 1.13 +0.27 51 0 495 0
30JUL26 48.00 P 1.65 1.65 1.65 1.65 +0.45 52 10 1,361 +10
30JUL26 49.00 P 0.00 0.00 0.00 2.27 +0.58 52 0 1,138 0
30JUL26 50.00 P 0.00 0.00 0.00 2.91 +0.59 50 0 546 0
30JUL26 52.50 P 0.00 0.00 0.00 5.01 +0.80 50 0 763 0
30JUL26 55.00 P 0.00 0.00 0.00 7.38 +0.93 49 0 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 10.12 +1.25 93 0 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 12.61 +1.25 107 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 15.14 +1.28 123 0 1,219 -74
30JUL26 65.00 P 0.00 0.00 0.00 17.36 +1.00 0 0 268 0
30JUL26 67.50 P 0.00 0.00 0.00 19.86 +1.00 0 0 78 0
30JUL26 70.00 P 0.00 0.00 0.00 22.36 +1.00 0 0 150 0
30JUL26 72.50 P 0.00 0.00 0.00 25.06 +1.20 162 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 27.36 +1.00 0 0 131 0
30JUL26 77.50 P 0.00 0.00 0.00 29.86 +1.00 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 32.36 +1.00 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.02 +1.16 193 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.36 +1.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.02 +1.16 210 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.36 +1.00 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 44.86 +1.00 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.36 +1.00 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 49.86 +1.00 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 52.36 +1.00 0 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 5 0
31JUL26 43.00 P 0.00 0.00 0.00 0.17 +0.04 51 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.31 +0.08 51 0 15 0
31JUL26 45.00 P 0.60 0.60 0.60 0.53 +0.14 51 20 35 +20
31JUL26 46.00 P 0.00 0.00 0.00 0.83 +0.22 51 0 15 0
31JUL26 47.00 P 0.00 0.00 0.00 1.23 +0.34 52 0 15 0
31JUL26 48.00 P 0.00 0.00 0.00 1.75 +0.47 52 0 30 0
31JUL26 49.00 P 0.00 0.00 0.00 2.37 +0.58 53 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 2.99 +0.55 51 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 5.05 +0.78 50 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 7.40 +0.92 51 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 10.12 +1.24 87 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 12.61 +1.25 101 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 15.14 +1.28 117 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 17.36 +1.00 0 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 19.86 +1.00 0 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 22.36 +1.00 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.23 +0.03 54 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.33 +0.05 54 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.45 +0.06 54 0 306 0
28AUG26 40.00 P 0.65 0.72 0.65 0.61 +0.08 54 115 464 +49
28AUG26 41.00 P 0.86 0.86 0.85 0.81 +0.11 54 60 375 +60
28AUG26 42.00 P 1.12 1.12 1.00 1.06 +0.17 55 103 1,217 -98
28AUG26 43.00 P 1.38 1.38 1.37 1.33 +0.23 55 30 243 -22
28AUG26 44.00 P 1.71 1.71 1.67 1.68 +0.30 55 25 174 -6
28AUG26 45.00 P 0.00 0.00 0.00 2.06 +0.36 55 0 193 0
28AUG26 46.00 P 2.50 2.50 2.46 2.48 +0.40 55 30 293 -30
28AUG26 47.00 P 2.85 2.85 2.85 2.98 +0.49 55 2 602 0
28AUG26 48.00 P 3.30 3.30 3.30 3.50 +0.53 55 14 270 -14
28AUG26 49.00 P 4.06 4.06 3.92 4.09 +0.59 56 58 979 +58
28AUG26 50.00 P 0.00 0.00 0.00 4.74 +0.66 56 0 377 0
28AUG26 52.50 P 0.00 0.00 0.00 6.32 +0.59 54 0 345 0
28AUG26 55.00 P 0.00 0.00 0.00 8.51 +0.93 59 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 10.70 +1.02 62 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.01 +1.31 65 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 15.34 +1.24 68 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 17.71 +1.24 70 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 20.01 +1.14 66 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 22.56 +1.19 75 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.06 +1.20 80 0 220 -557
28AUG26 75.00 P 0.00 0.00 0.00 27.36 +1.00 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 29.86 +1.00 0 0 108 -18
28AUG26 80.00 P 0.00 0.00 0.00 32.36 +1.00 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.02 +1.16 96 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.36 +1.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.02 +1.16 104 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.36 +1.00 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 44.86 +1.00 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.36 +1.00 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 49.86 +1.00 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.36 +1.00 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.65 +0.08 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.82 +0.09 53 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 1.04 +0.12 53 0 475 0
29SEP26 40.00 P 0.00 0.00 0.00 1.28 +0.15 53 0 328 0
29SEP26 41.00 P 1.60 1.60 1.60 1.56 +0.18 53 15 235 0
29SEP26 42.00 P 1.81 1.85 1.81 1.87 +0.23 53 55 383 +34
29SEP26 43.00 P 0.00 0.00 0.00 2.22 +0.28 53 0 64 0
29SEP26 44.00 P 2.58 2.58 2.58 2.61 +0.34 53 15 70 +15
29SEP26 45.00 P 0.00 0.00 0.00 3.03 +0.38 53 0 126 0
29SEP26 46.00 P 0.00 0.00 0.00 3.48 +0.42 53 0 365 0
29SEP26 47.00 P 0.00 0.00 0.00 3.98 +0.46 53 0 248 0
29SEP26 48.00 P 0.00 0.00 0.00 4.52 +0.51 53 0 1,319 0
29SEP26 49.00 P 0.00 0.00 0.00 5.10 +0.55 54 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 5.73 +0.61 54 0 453 0
29SEP26 52.50 P 0.00 0.00 0.00 7.47 +0.73 55 0 747 0
29SEP26 55.00 P 0.00 0.00 0.00 9.34 +0.88 56 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 11.36 +0.99 57 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 13.53 +1.02 58 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 15.71 +1.04 59 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 18.00 +1.06 60 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 +1.40 62 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.77 +1.26 64 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.14 +1.20 64 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 27.58 +1.19 66 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 30.05 +1.19 68 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 32.64 +1.28 75 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 35.02 +1.16 74 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 37.36 +1.00 0 0 375 -14
29SEP26 87.50 P 0.00 0.00 0.00 40.02 +1.16 80 0 140 -1
29SEP26 90.00 P 0.00 0.00 0.00 42.36 +1.00 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.86 +1.00 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.36 +1.00 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.86 +1.00 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.36 +1.00 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.86 +1.00 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.36 +1.00 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.86 +1.00 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.36 +1.00 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.86 +1.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.36 +1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.86 +1.00 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.36 +1.00 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.86 +1.00 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.36 +1.00 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.86 +1.00 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.04 +0.15 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.25 +0.14 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.51 +0.15 52 0 200 0
29OCT26 40.00 P 0.00 0.00 0.00 1.80 +0.16 52 0 215 0
29OCT26 41.00 P 2.00 2.00 2.00 2.11 +0.21 52 2 215 0
29OCT26 42.00 P 2.43 2.43 2.40 2.47 +0.27 52 90 356 +75
29OCT26 43.00 P 2.81 2.85 2.71 2.85 +0.31 52 315 580 +300
29OCT26 44.00 P 0.00 0.00 0.00 3.25 +0.35 52 0 325 0
29OCT26 45.00 P 0.00 0.00 0.00 3.69 +0.38 52 0 115 0
29OCT26 46.00 P 0.00 0.00 0.00 4.16 +0.42 52 0 30 0
29OCT26 47.00 P 4.44 4.44 4.44 4.67 +0.46 52 7 33 +7
29OCT26 48.00 P 0.00 0.00 0.00 5.22 +0.50 52 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.79 +0.53 52 0 10 0
29OCT26 50.00 P 0.00 0.00 0.00 6.40 +0.57 52 0 68 0
29OCT26 52.50 P 0.00 0.00 0.00 8.08 +0.67 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.94 +0.79 54 0 0 0
29OCT26 57.50 P 11.76 11.76 11.76 11.88 +0.84 54 26 148 0
29OCT26 60.00 P 0.00 0.00 0.00 13.96 +0.94 56 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 16.11 +0.97 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.33 +1.13 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.60 +1.16 57 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.93 +1.23 58 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.28 +1.26 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.93 +0.16 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 +0.16 53 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.55 +0.19 53 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.91 +0.24 53 0 170 0
30DEC26 41.00 P 0.00 0.00 0.00 3.28 +0.28 53 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.68 +0.32 53 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 4.04 +0.30 52 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.53 +0.37 53 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 5.00 +0.40 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.50 +0.44 53 0 245 0
30DEC26 47.00 P 5.96 6.11 5.96 6.02 +0.46 53 15 406 +15
30DEC26 48.00 P 6.66 6.66 6.66 6.57 +0.25 53 15 414 +15
30DEC26 49.00 P 7.04 7.24 7.04 7.15 +0.52 53 30 245 +15
30DEC26 50.00 P 0.00 0.00 0.00 7.80 +0.60 53 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 9.43 +0.63 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 11.12 +0.63 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.08 +0.80 54 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.03 +0.86 55 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.08 +0.98 55 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.17 +1.01 55 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.33 +1.05 56 0 695 0
30DEC26 70.00 P 23.50 23.50 23.50 23.58 +1.04 56 1 1,347 +1
30DEC26 72.50 P 0.00 0.00 0.00 25.82 +1.17 56 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 28.12 +1.16 57 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.45 +1.12 57 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.82 +1.14 57 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.21 +1.17 58 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 37.62 +1.20 58 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.10 +1.18 60 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.58 +1.20 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.07 +1.21 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.36 +1.00 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.86 +1.00 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 52.36 +1.00 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.94 +0.19 52 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.31 +0.22 52 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.70 +0.25 53 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 4.08 +0.28 53 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.49 +0.26 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.86 +0.23 52 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 5.31 +0.31 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.78 +0.28 52 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 6.27 +0.35 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 6.83 +0.42 52 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 7.37 +0.40 52 0 656 0
30MAR27 48.00 P 0.00 0.00 0.00 7.92 +0.47 52 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.50 +0.49 52 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 9.13 +0.55 52 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.74 +0.58 52 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.46 +0.64 52 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.28 +0.71 53 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.17 +0.74 53 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.13 +0.89 53 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.15 +0.85 53 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.24 +0.90 54 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.37 +0.94 54 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.55 +0.98 54 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.76 +1.03 54 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.04 +1.08 55 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.31 +1.12 55 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 35.66 +1.21 55 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.01 +1.22 55 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.40 +1.17 56 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.58 +1.00 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.07 +1.12 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.41 +1.03 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 49.88 +0.98 52 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.36 +0.98 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.87 +0.21 52 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 4.17 +0.16 52 0 69 0
29JUN27 39.00 P 0.00 0.00 0.00 4.56 +0.17 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.97 +0.19 51 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.39 +0.20 51 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.84 +0.23 51 0 19 0
29JUN27 43.00 P 6.42 6.45 6.42 6.31 +0.25 51 2 17 +2
29JUN27 44.00 P 6.94 6.94 6.94 6.80 +0.26 51 15 55 +15
29JUN27 45.00 P 7.46 7.46 7.46 7.31 +0.29 51 15 31 0
29JUN27 46.00 P 7.97 7.99 7.97 7.84 +0.32 51 16 32 +16
29JUN27 47.00 P 0.00 0.00 0.00 8.38 +0.33 51 0 45 0
29JUN27 48.00 P 0.00 0.00 0.00 8.94 +0.35 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 9.62 +0.47 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.21 +0.48 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.80 +0.54 52 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.52 +0.61 52 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.29 +0.66 52 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.15 +0.70 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.06 +0.77 52 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.05 +0.83 53 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.08 +0.89 53 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.18 +0.95 53 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 27.29 +0.95 53 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.42 +0.91 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.42 +0.74 52 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.65 +0.78 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.92 +0.80 52 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.21 +0.82 52 0 3 0
TOTAL PUT 1,577 95,761 +250
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$ 24.100
30JUL26 7.00 C 0.00 0.00 0.00 17.25 +1.00 479 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 16.98 +0.98 454 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 16.63 +0.88 344 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.38 +0.88 334 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.21 +0.96 405 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.98 +0.98 407 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.61 +0.86 254 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.52 +1.02 408 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.28 +1.03 402 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.93 +0.93 335 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.63 +0.88 276 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.42 +0.92 310 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.26 +1.01 354 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.62 +0.83 230 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.13 +0.88 234 0 129 0
30JUL26 11.50 C 0.00 0.00 0.00 12.69 +0.95 270 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.37 +1.13 324 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.67 +0.92 231 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 11.16 +0.91 212 0 468 0
30JUL26 13.50 C 0.00 0.00 0.00 10.67 +0.92 206 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.17 +0.92 195 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.87 +1.08 248 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 9.16 +0.85 167 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.69 +0.87 171 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 8.35 +1.10 204 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 7.66 +0.90 137 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 7.16 +0.90 128 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 6.81 +1.04 160 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 6.15 +0.87 105 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 5.79 +0.98 134 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 5.20 +0.88 104 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 4.65 +0.80 80 0 314 0
30JUL26 20.00 C 3.95 4.20 3.95 4.20 +0.80 85 2 409 0
30JUL26 21.00 C 0.00 0.00 0.00 3.20 +0.64 67 0 265 0
30JUL26 22.00 C 2.45 2.78 2.35 2.37 +0.54 71 8 2,380 -8
30JUL26 23.00 C 1.70 1.99 1.62 1.80 +0.53 83 20 1,020 -10
30JUL26 24.00 C 1.08 1.60 1.04 1.20 +0.35 80 124 2,439 -30
30JUL26 25.00 C 0.69 1.05 0.62 0.76 +0.23 79 419 2,202 -75
30JUL26 26.00 C 0.60 0.70 0.47 0.47 +0.16 79 293 1,347 +65
30JUL26 27.00 C 0.40 0.47 0.26 0.27 +0.10 79 87 2,646 -71
30JUL26 28.00 C 0.25 0.36 0.23 0.15 +0.05 79 91 631 -76
30JUL26 29.00 C 0.17 0.22 0.15 0.08 +0.03 79 96 1,683 -58
30JUL26 30.00 C 0.13 0.18 0.10 0.04 +0.01 79 62 815 +45
30JUL26 31.00 C 0.10 0.12 0.08 0.02 0.00 80 60 704 +30
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 796 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 1 338 0
30JUL26 34.00 C 0.04 0.04 0.04 0.01 0.00 95 5 408 +5
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 122 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 971 0
28AUG26 8.50 C 0.00 0.00 0.00 15.61 +0.82 134 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.52 +0.98 220 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.28 +0.99 217 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.93 +0.89 185 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.63 +0.84 155 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.42 +0.88 172 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 14.26 +1.01 191 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.63 +0.84 139 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 13.14 +0.89 138 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.69 +0.94 148 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.37 +1.12 172 0 0 0
28AUG26 12.50 C 11.00 11.00 11.00 11.67 +0.91 128 1 84 -1
28AUG26 13.00 C 0.00 0.00 0.00 11.16 +0.90 118 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.78 +1.01 135 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 10.20 +0.88 114 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 9.87 +1.08 132 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.16 +0.85 93 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.69 +0.87 94 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.35 +1.06 109 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 7.70 +0.88 84 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 7.19 +0.84 77 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 6.90 +1.00 94 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 6.24 +0.95 73 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 5.97 +1.08 86 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.20 +0.56 58 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 4.82 +0.56 64 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 4.56 +0.66 73 0 1,138 0
28AUG26 21.00 C 0.00 0.00 0.00 3.83 +0.63 73 0 209 0
28AUG26 22.00 C 3.17 3.60 3.17 3.16 +0.52 72 3 2,014 -3
28AUG26 23.00 C 2.73 2.73 2.60 2.67 +0.56 74 8 1,651 -3
28AUG26 24.00 C 2.25 2.38 2.06 2.16 +0.38 73 65 1,131 -63
28AUG26 25.00 C 1.81 1.90 1.71 1.78 +0.36 75 7 691 -5
28AUG26 26.00 C 1.42 1.64 1.33 1.43 +0.30 74 232 1,227 -157
28AUG26 27.00 C 1.20 1.40 1.20 1.14 +0.25 74 6 1,676 +4
28AUG26 28.00 C 1.00 1.20 0.94 0.90 +0.21 74 88 507 -19
28AUG26 29.00 C 0.93 1.02 0.77 0.70 +0.17 74 96 932 +85
28AUG26 30.00 C 0.76 0.86 0.72 0.54 +0.13 73 45 3,134 +8
28AUG26 31.00 C 0.62 0.62 0.54 0.42 +0.11 73 74 258 -37
28AUG26 32.00 C 0.61 0.61 0.61 0.33 +0.09 74 1 327 -1
28AUG26 33.00 C 0.42 0.42 0.40 0.25 +0.07 74 30 3,135 -15
28AUG26 34.00 C 0.00 0.00 0.00 0.19 +0.05 73 3 264 -3
28AUG26 35.00 C 0.43 0.43 0.43 0.14 +0.04 73 8 196 +6
28AUG26 36.00 C 0.34 0.34 0.34 0.11 +0.03 74 76 1,131 0
29SEP26 6.50 C 0.00 0.00 0.00 17.62 +0.83 165 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.41 +0.87 182 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.25 +1.00 198 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.98 +0.98 189 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.67 +0.92 169 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.38 +0.88 149 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.21 +0.96 170 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.98 +0.98 169 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.61 +0.82 109 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.52 +0.98 167 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.28 +0.99 164 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.93 +0.89 142 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.63 +0.84 122 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.46 +0.92 141 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 14.26 +1.00 145 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.69 +0.90 126 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.20 +0.95 121 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.70 +0.95 115 0 5,098 0
29SEP26 12.00 C 0.00 0.00 0.00 12.37 +1.12 129 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 11.67 +0.91 98 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.23 +0.96 102 0 8,490 0
29SEP26 13.50 C 0.00 0.00 0.00 10.78 +1.01 102 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.21 +0.89 89 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 9.87 +1.08 98 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.16 +0.85 72 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.69 +0.84 72 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.35 +0.98 81 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.73 +0.78 67 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 7.21 +0.86 61 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.90 +0.77 70 0 182 0
29SEP26 18.00 C 6.63 6.63 6.63 6.46 +0.75 68 1 324 0
29SEP26 18.50 C 6.00 6.00 6.00 6.05 +0.72 68 1 268 -1
29SEP26 19.00 C 0.00 0.00 0.00 5.67 +0.69 68 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 5.29 +0.65 67 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 4.97 +0.70 68 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 4.44 +0.73 71 0 403 0
29SEP26 22.00 C 0.00 0.00 0.00 3.65 +0.47 65 0 952 0
29SEP26 23.00 C 0.00 0.00 0.00 3.21 +0.47 67 0 1,099 0
29SEP26 24.00 C 2.76 3.07 2.76 2.78 +0.39 68 17 808 -2
29SEP26 25.00 C 2.30 2.30 2.30 2.41 +0.36 69 1 1,278 -1
29SEP26 26.00 C 2.06 2.13 2.05 2.05 +0.32 69 5 2,902 -5
29SEP26 27.00 C 1.79 1.86 1.79 1.76 +0.30 70 17 1,076 +14
29SEP26 28.00 C 1.55 1.58 1.55 1.49 +0.27 69 2 2,417 -1
29SEP26 29.00 C 0.00 0.00 0.00 1.26 +0.24 69 0 524 0
29SEP26 30.00 C 0.00 0.00 0.00 1.05 +0.20 69 0 940 0
29SEP26 31.00 C 1.18 1.18 1.17 0.88 +0.18 69 16 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.73 +0.14 69 0 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.61 +0.13 69 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 +0.10 69 0 545 0
29SEP26 35.00 C 0.78 0.78 0.78 0.42 +0.09 69 1 441 0
29SEP26 36.00 C 0.66 0.66 0.66 0.35 +0.08 69 30 917 +16
29OCT26 15.50 C 0.00 0.00 0.00 8.73 +0.79 64 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.35 +0.86 68 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 7.81 +0.73 61 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.45 +0.77 64 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.06 +0.76 64 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.57 +0.55 61 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 6.28 +0.70 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.89 +0.64 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.46 +0.53 60 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 5.22 +0.64 62 0 57 0
29OCT26 21.00 C 0.00 0.00 0.00 4.81 +0.80 67 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 4.09 +0.61 64 0 168 0
29OCT26 23.00 C 0.00 0.00 0.00 3.60 +0.51 64 0 219 0
29OCT26 24.00 C 3.08 3.38 3.08 3.18 +0.47 65 75 450 0
29OCT26 25.00 C 2.88 2.88 2.73 2.80 +0.44 65 97 410 0
29OCT26 26.00 C 0.00 0.00 0.00 2.46 +0.37 65 0 170 0
29OCT26 27.00 C 0.00 0.00 0.00 2.15 +0.34 66 0 178 0
29OCT26 28.00 C 0.00 0.00 0.00 1.87 +0.32 66 0 18 0
29OCT26 29.00 C 0.00 0.00 0.00 1.61 +0.27 65 0 1 0
29OCT26 30.00 C 0.00 0.00 0.00 1.40 +0.26 65 0 9 0
29OCT26 31.00 C 0.00 0.00 0.00 1.20 +0.22 65 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 1.04 +0.21 65 0 13 0
29OCT26 33.00 C 0.00 0.00 0.00 0.89 +0.17 65 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 17.63 +0.84 120 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.43 +0.89 126 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.25 +0.97 131 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.98 +0.96 125 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.67 +0.90 114 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.40 +0.88 107 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.21 +0.94 113 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.98 +0.96 112 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.65 +0.86 98 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.52 +0.98 109 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.28 +0.99 107 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.93 +0.89 95 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.66 +0.87 89 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.46 +0.92 93 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.26 +0.99 95 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.69 +0.90 84 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.20 +0.93 80 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.70 +0.93 76 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.37 +1.10 83 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.68 +0.89 66 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.23 +0.96 66 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.78 +0.99 65 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 10.24 +0.83 59 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 9.87 +0.88 63 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.38 +0.80 59 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.95 +0.77 59 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.56 +0.77 59 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.10 +0.81 57 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.65 +0.61 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.41 +0.72 59 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.09 +0.88 59 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 6.72 +0.69 59 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.42 +0.70 59 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.99 +0.61 57 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.76 +0.66 59 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.14 +0.57 58 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 4.69 +0.59 59 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 4.17 +0.52 58 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 3.80 +0.58 60 0 5,965 0
30DEC26 25.00 C 0.00 0.00 0.00 3.42 +0.44 60 0 257 0
30DEC26 26.00 C 0.00 0.00 0.00 3.00 +0.29 59 0 562 0
30DEC26 27.00 C 2.83 2.83 2.83 2.84 +0.45 62 19 2,823 +19
30DEC26 28.00 C 2.46 2.46 2.46 2.54 +0.40 62 5 53 +4
30DEC26 29.00 C 2.31 2.31 2.31 2.29 +0.41 62 7 299 0
30DEC26 30.00 C 2.20 2.20 2.20 2.03 +0.35 62 1 864 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.82 +0.34 62 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.62 +0.31 61 0 1,742 0
30DEC26 33.00 C 0.00 0.00 0.00 1.43 +0.27 61 0 361 0
30DEC26 34.00 C 1.49 1.49 1.47 1.29 +0.27 61 3 352 -1
30DEC26 35.00 C 0.00 0.00 0.00 1.14 +0.23 61 0 344 0
30DEC26 36.00 C 1.28 1.32 1.27 1.01 +0.21 61 12 912 -1
30MAR27 6.50 C 0.00 0.00 0.00 17.68 +0.89 103 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.43 +0.89 99 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.25 +0.97 103 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.98 +0.96 98 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.67 +0.90 90 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.42 +0.90 87 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.21 +0.94 88 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.98 +0.96 87 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.67 +0.88 79 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.52 +0.98 85 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.28 +0.99 84 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.93 +0.89 74 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.67 +0.88 70 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.46 +0.92 72 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.26 +0.99 73 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.69 +0.90 64 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.20 +0.88 61 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 12.70 +0.83 57 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 12.37 +1.06 63 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 11.80 +0.92 56 0 301 0
30MAR27 13.00 C 0.00 0.00 0.00 11.40 +0.95 57 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.98 +0.85 57 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.51 +0.79 55 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.18 +0.85 57 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 9.68 +0.73 54 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 9.31 +0.76 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.96 +0.74 55 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.57 +0.68 55 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.24 +0.70 55 0 252 0
30MAR27 17.50 C 8.00 8.00 8.00 7.88 +0.66 54 10 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.54 +0.63 54 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.24 +0.63 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.87 +0.59 54 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.67 +0.62 55 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.38 +0.64 55 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 5.79 +0.54 54 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 5.33 +0.53 55 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 4.91 +0.37 56 0 200 0
30MAR27 24.00 C 4.62 4.62 4.62 4.62 +0.58 58 1 167 0
30MAR27 25.00 C 0.00 0.00 0.00 4.15 +0.41 56 0 89 0
30MAR27 26.00 C 4.00 4.00 4.00 3.89 +0.45 58 10 183 0
30MAR27 27.00 C 0.00 0.00 0.00 3.59 +0.43 58 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.30 +0.39 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 3.01 +0.35 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.77 +0.35 58 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.52 +0.32 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.30 +0.28 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.11 +0.28 58 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 1.92 +0.26 58 0 168 0
30MAR27 35.00 C 1.95 1.95 1.95 1.74 +0.22 58 1 1 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.61 +0.22 58 0 451 0
29JUN27 15.00 C 0.00 0.00 0.00 10.05 +0.79 53 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 9.75 +0.75 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.44 +0.77 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.05 +0.71 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 8.76 +0.73 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.44 +0.72 55 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 8.08 +0.65 54 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 7.78 +0.67 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.51 +0.68 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.23 +0.66 54 0 0 0
29JUN27 20.00 C 6.20 6.20 6.20 6.95 +0.63 54 1 2 -1
29JUN27 21.00 C 0.00 0.00 0.00 6.46 +0.61 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.03 +0.60 55 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.52 +0.44 54 0 247 0
29JUN27 24.00 C 5.23 5.23 5.23 5.21 +0.53 55 55 685 +55
29JUN27 25.00 C 0.00 0.00 0.00 4.84 +0.42 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 4.58 +0.45 56 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.30 +0.46 57 0 265 0
29JUN27 28.00 C 3.88 3.88 3.88 3.99 +0.44 57 5 80 0
29JUN27 29.00 C 0.00 0.00 0.00 3.66 +0.38 56 0 136 0
29JUN27 30.00 C 0.00 0.00 0.00 3.42 +0.37 56 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 3.19 +0.38 56 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.95 +0.36 56 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.72 +0.31 56 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.54 +0.31 56 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.36 +0.30 56 0 190 0
29JUN27 36.00 C 2.41 2.41 2.41 2.18 +0.27 56 1 214 +1
TOTAL CALL 2,405 185,105 -289
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 326 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 317 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 309 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 300 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 292 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 277 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 270 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 262 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 256 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 242 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 236 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 224 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 212 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 201 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 180 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 170 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 160 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 603 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 143 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 109 0 192 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 101 0 498 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,238 0
30JUL26 18.00 P 0.02 0.02 0.02 0.01 -0.01 86 1 658 -1
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.03 79 2 365 0
30JUL26 19.00 P 0.04 0.04 0.03 0.02 -0.04 79 26 1,193 -24
30JUL26 19.50 P 0.07 0.07 0.05 0.04 -0.05 81 107 229 +15
30JUL26 20.00 P 0.11 0.11 0.05 0.06 -0.08 79 25 789 -9
30JUL26 21.00 P 0.14 0.19 0.13 0.15 -0.15 78 101 848 -4
30JUL26 22.00 P 0.43 0.43 0.24 0.33 -0.25 78 109 3,047 -4
30JUL26 23.00 P 0.60 0.74 0.47 0.62 -0.39 78 158 1,764 +63
30JUL26 24.00 P 1.21 1.23 0.86 1.05 -0.54 77 164 2,373 +71
30JUL26 25.00 P 1.52 1.74 1.52 1.62 -0.66 77 106 1,471 +92
30JUL26 26.00 P 2.08 2.22 2.08 2.29 -0.76 74 101 1,250 +58
30JUL26 27.00 P 0.00 0.00 0.00 3.15 -0.83 79 0 239 0
30JUL26 28.00 P 0.00 0.00 0.00 4.10 -0.88 88 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 4.96 -0.92 78 0 1 0
30JUL26 30.00 P 6.10 6.10 6.10 5.93 -0.87 80 15 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.91 -0.93 79 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.05 -0.80 129 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.98 -0.83 124 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.90 -0.90 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.90 -0.88 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.90 -0.90 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 395 0
28AUG26 14.00 P 0.05 0.05 0.05 0.02 -0.01 75 37 253 +37
28AUG26 14.50 P 0.05 0.05 0.05 0.03 -0.02 75 70 307 +70
28AUG26 15.00 P 0.00 0.00 0.00 0.04 -0.03 73 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.03 74 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.04 74 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 -0.05 74 0 329 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.06 74 0 1,239 0
28AUG26 17.50 P 0.20 0.21 0.18 0.21 -0.07 73 26 738 -16
28AUG26 18.00 P 0.31 0.31 0.28 0.27 -0.09 73 81 1,986 -1
28AUG26 18.50 P 0.41 0.41 0.35 0.34 -0.12 72 3 715 -2
28AUG26 19.00 P 0.39 0.41 0.39 0.42 -0.15 72 3 711 0
28AUG26 19.50 P 0.55 0.57 0.49 0.53 -0.17 72 40 645 -2
28AUG26 20.00 P 0.61 0.70 0.55 0.67 -0.19 73 100 551 +81
28AUG26 21.00 P 0.95 1.05 0.86 0.94 -0.29 72 56 984 -11
28AUG26 22.00 P 1.43 1.43 1.24 1.30 -0.36 71 6 1,490 -3
28AUG26 23.00 P 1.79 1.89 1.61 1.74 -0.47 71 29 879 +29
28AUG26 24.00 P 2.25 2.48 2.11 2.29 -0.52 72 47 745 -2
28AUG26 25.00 P 2.74 2.74 2.74 2.93 -0.58 74 2 651 0
28AUG26 26.00 P 0.00 0.00 0.00 3.60 -0.63 74 0 782 0
28AUG26 27.00 P 4.60 4.60 4.60 4.30 -0.69 74 2 382 +2
28AUG26 28.00 P 0.00 0.00 0.00 5.16 -0.71 77 0 236 0
28AUG26 29.00 P 0.00 0.00 0.00 5.82 -0.92 71 0 153 0
28AUG26 30.00 P 6.90 6.90 6.90 6.90 -0.75 82 15 265 +15
28AUG26 31.00 P 0.00 0.00 0.00 7.81 -0.71 85 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.65 -0.79 82 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.67 -0.71 89 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.51 -0.81 85 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.65 -0.63 99 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.37 -0.88 83 0 0 0
29SEP26 6.50 P 0.01 0.01 0.01 0.01 0.00 117 30 98 +20
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 104 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 1,816 0
29SEP26 8.00 P 0.01 0.01 0.01 0.01 0.00 99 2 809 -2
29SEP26 8.25 P 0.02 0.02 0.01 0.01 0.00 96 33 376 +30
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 88 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 -0.01 69 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.03 69 0 360 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 -0.03 68 0 998 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.04 69 0 152 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.05 69 0 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 -0.05 69 0 457 0
29SEP26 16.00 P 0.25 0.25 0.25 0.24 -0.07 68 26 120 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 -0.09 68 0 49 0
29SEP26 17.00 P 0.35 0.35 0.35 0.37 -0.10 68 1 331 +1
29SEP26 17.50 P 0.47 0.47 0.47 0.45 -0.13 68 30 417 +30
29SEP26 18.00 P 0.51 0.59 0.51 0.55 -0.14 68 20 3,708 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.66 -0.16 68 0 473 0
29SEP26 19.00 P 0.80 0.81 0.79 0.78 -0.18 67 105 617 0
29SEP26 19.50 P 0.00 0.00 0.00 0.92 -0.22 67 0 392 0
29SEP26 20.00 P 1.05 1.07 1.05 1.07 -0.23 67 7 1,546 +2
29SEP26 21.00 P 1.47 1.55 1.47 1.42 -0.30 67 16 724 +1
29SEP26 22.00 P 1.78 1.97 1.76 1.85 -0.37 67 119 1,861 +41
29SEP26 23.00 P 0.00 0.00 0.00 2.30 -0.46 67 0 891 0
29SEP26 24.00 P 2.83 2.83 2.83 2.90 -0.45 68 1 977 0
29SEP26 25.00 P 3.62 3.62 3.57 3.46 -0.60 68 77 1,059 -48
29SEP26 26.00 P 0.00 0.00 0.00 4.20 -0.49 70 0 811 0
29SEP26 27.00 P 0.00 0.00 0.00 4.96 -0.56 72 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 5.67 -0.65 71 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.51 -0.65 74 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.27 -0.76 72 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.13 -0.58 74 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.08 -0.71 77 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.98 -0.69 78 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.92 -0.67 81 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.69 -0.83 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.64 -0.82 77 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.31 -0.05 65 0 18 0
29OCT26 16.00 P 0.00 0.00 0.00 0.38 -0.07 65 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 -0.09 64 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.54 -0.11 64 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.64 -0.12 64 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.77 -0.13 65 0 48 0
29OCT26 18.50 P 0.00 0.00 0.00 0.88 -0.16 64 0 93 0
29OCT26 19.00 P 0.00 0.00 0.00 1.02 -0.18 64 0 73 0
29OCT26 19.50 P 0.00 0.00 0.00 1.16 -0.22 63 0 160 0
29OCT26 20.00 P 0.00 0.00 0.00 1.34 -0.24 63 0 499 0
29OCT26 21.00 P 0.00 0.00 0.00 1.73 -0.27 64 0 317 0
29OCT26 22.00 P 2.10 2.10 2.01 2.18 -0.31 64 35 1,042 +5
29OCT26 23.00 P 2.69 2.69 2.69 2.68 -0.40 64 1 101 -1
29OCT26 24.00 P 0.00 0.00 0.00 3.23 -0.44 64 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 3.85 -0.51 65 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 4.51 -0.49 65 0 70 0
29OCT26 27.00 P 0.00 0.00 0.00 5.15 -0.65 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.97 -0.61 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.81 -0.62 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.58 -0.64 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.42 -0.66 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.30 -0.65 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.17 -0.67 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 65 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 60 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 62 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 0.00 62 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 61 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.01 61 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.02 61 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.12 -0.02 61 0 3,605 0
30DEC26 12.50 P 0.22 0.22 0.22 0.16 -0.02 61 5 365 0
30DEC26 13.00 P 0.27 0.27 0.27 0.20 -0.03 61 15 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.04 61 0 204 0
30DEC26 14.00 P 0.38 0.38 0.38 0.32 -0.04 61 1 180 -1
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.06 61 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.47 -0.06 61 0 128 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 -0.07 61 0 1,056 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 -0.08 61 0 302 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.10 61 0 126 0
30DEC26 17.00 P 0.95 0.95 0.95 0.87 -0.14 61 1 3,157 +1
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.17 60 0 191 0
30DEC26 18.00 P 1.10 1.10 1.10 1.18 -0.13 61 1 139 -1
30DEC26 18.50 P 0.00 0.00 0.00 1.33 -0.16 61 0 222 0
30DEC26 19.00 P 1.52 1.52 1.52 1.47 -0.22 60 12 348 0
30DEC26 19.50 P 1.64 1.69 1.64 1.66 -0.22 61 30 233 +18
30DEC26 20.00 P 1.92 1.92 1.83 1.85 -0.25 61 45 220 +40
30DEC26 21.00 P 2.26 2.26 2.25 2.29 -0.24 61 52 291 +52
30DEC26 22.00 P 0.00 0.00 0.00 2.78 -0.31 61 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.30 -0.30 61 0 515 0
30DEC26 24.00 P 3.92 3.92 3.92 3.87 -0.39 62 2 547 -2
30DEC26 25.00 P 4.60 4.60 4.60 4.48 -0.42 62 1 417 0
30DEC26 26.00 P 0.00 0.00 0.00 5.13 -0.47 62 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.84 -0.47 63 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.58 -0.49 64 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.36 -0.49 64 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 8.13 -0.54 65 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.94 -0.56 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.78 -0.58 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.62 -0.62 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.50 -0.63 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.39 -0.64 68 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.15 -0.78 66 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 57 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 57 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 58 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 -0.01 58 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.02 58 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.02 57 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.03 57 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.03 58 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 -0.04 57 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.05 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 -0.06 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.38 -0.06 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.45 -0.09 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.08 58 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.64 -0.10 58 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 -0.11 58 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 -0.11 58 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.13 57 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 -0.13 57 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 -0.17 57 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.40 -0.19 57 0 185 0
30MAR27 18.00 P 1.50 1.50 1.50 1.57 -0.21 57 1 132 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.18 57 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 -0.22 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.24 57 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 2.36 -0.25 57 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 2.77 -0.33 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 -0.31 58 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 3.87 -0.36 58 0 272 0
30MAR27 24.00 P 0.00 0.00 0.00 4.39 -0.45 57 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 5.07 -0.41 58 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.72 -0.50 58 0 516 0
30MAR27 27.00 P 6.40 6.40 6.40 6.42 -0.53 59 60 180 0
30MAR27 28.00 P 7.11 7.11 7.11 7.14 -0.54 59 15 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.91 -0.54 60 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.68 -0.55 60 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.38 -0.66 60 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.18 -0.70 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.10 -0.62 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.94 -0.65 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.80 -0.68 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.64 -0.71 63 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.01 -0.11 56 0 402 0
29JUN27 15.50 P 0.00 0.00 0.00 1.15 -0.13 56 0 71 0
29JUN27 16.00 P 0.00 0.00 0.00 1.29 -0.14 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 -0.15 55 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.59 -0.18 55 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 -0.19 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.95 -0.16 55 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.13 -0.21 55 0 70 0
29JUN27 19.00 P 0.00 0.00 0.00 2.34 -0.22 55 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.62 -0.10 56 0 0 0
29JUN27 20.00 P 2.85 2.85 2.85 2.78 -0.24 55 5 7 +5
29JUN27 21.00 P 0.00 0.00 0.00 3.27 -0.29 55 0 4,080 0
29JUN27 22.00 P 0.00 0.00 0.00 3.78 -0.32 55 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.33 -0.35 56 0 336 0
29JUN27 24.00 P 4.91 4.91 4.91 4.93 -0.37 56 30 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.54 -0.43 56 0 4,030 0
29JUN27 26.00 P 6.19 6.19 6.19 6.20 -0.50 56 30 680 0
29JUN27 27.00 P 6.94 6.94 6.94 6.91 -0.52 57 48 508 +48
29JUN27 28.00 P 7.73 7.73 7.73 7.63 -0.49 57 60 433 +60
29JUN27 29.00 P 0.00 0.00 0.00 8.41 -0.49 58 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 9.05 -0.63 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.94 -0.53 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.73 -0.54 59 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.52 -0.60 59 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.37 -0.59 60 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.21 -0.60 60 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.04 -0.66 60 0 0 0
TOTAL PUT 2,349 158,212 +755
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 4.86 -0.08 105 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.36 -0.08 92 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.86 -0.07 80 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.36 -0.09 68 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.86 -0.08 57 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.36 -0.07 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 -0.06 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.37 -0.01 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 222 0
30JUL26 14.50 C 0.00 0.00 0.00 0.51 -0.04 34 0 474 0
30JUL26 15.00 C 0.20 0.21 0.20 0.25 -0.03 35 50 1,250 +50
30JUL26 15.50 C 0.08 0.08 0.08 0.10 -0.03 36 6 777 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 1,165 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 605 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 113 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 124 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 144 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 153 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 200 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.88 -0.06 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.89 -0.12 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.40 -0.08 41 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.92 -0.04 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.46 -0.04 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.02 -0.05 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.62 -0.06 40 0 30 0
28AUG26 14.00 C 1.14 1.14 1.14 1.23 -0.06 38 30 263 +30
28AUG26 14.50 C 0.76 0.76 0.76 0.94 -0.02 39 30 522 +30
28AUG26 15.00 C 0.60 0.60 0.60 0.69 -0.02 39 30 492 0
28AUG26 15.50 C 0.00 0.00 0.00 0.50 -0.02 39 0 432 0
28AUG26 16.00 C 0.33 0.33 0.32 0.35 -0.02 39 80 441 +70
28AUG26 16.50 C 0.21 0.21 0.21 0.24 -0.01 40 50 447 +22
28AUG26 17.00 C 0.14 0.15 0.14 0.16 -0.01 40 50 363 -30
28AUG26 17.50 C 0.11 0.11 0.11 0.11 -0.01 41 110 341 -39
28AUG26 18.00 C 0.08 0.08 0.08 0.07 -0.01 41 10 583 -10
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 0.00 41 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.89 -0.05 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.39 -0.08 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.90 -0.11 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.40 -0.11 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 -0.11 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 -0.07 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.07 -0.06 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.68 -0.01 37 0 30 0
29SEP26 14.00 C 1.27 1.34 1.21 1.34 -0.03 37 77 343 +55
29SEP26 14.50 C 0.00 0.00 0.00 1.03 -0.06 37 0 343 0
29SEP26 15.00 C 0.81 0.81 0.81 0.80 -0.04 37 6 230 0
29SEP26 15.50 C 0.59 0.59 0.59 0.62 -0.02 38 30 483 -30
29SEP26 16.00 C 0.00 0.00 0.00 0.48 0.00 39 0 209 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 0.00 38 0 370 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.01 38 0 660 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.01 38 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 0.00 38 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 687 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 39 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 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 68 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 4.89 -0.07 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.39 -0.10 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.90 -0.12 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.40 -0.13 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.93 -0.14 33 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.54 -0.09 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.14 -0.09 37 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.78 -0.03 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.48 -0.02 38 0 0 0
29OCT26 14.50 C 1.10 1.10 1.10 1.21 -0.02 38 1 36 0
29OCT26 15.00 C 0.00 0.00 0.00 0.96 -0.05 37 0 70 0
29OCT26 15.50 C 0.00 0.00 0.00 0.78 -0.04 37 0 160 0
29OCT26 16.00 C 0.00 0.00 0.00 0.64 -0.02 38 0 187 0
29OCT26 16.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 105 0
29OCT26 17.00 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.30 -0.03 38 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.23 -0.03 37 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 93 0
30DEC26 10.00 C 0.00 0.00 0.00 4.89 -0.10 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.39 -0.12 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.91 -0.16 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.48 -0.13 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 -0.11 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.70 -0.10 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 -0.08 38 0 0 0
30DEC26 13.50 C 1.88 1.88 1.88 2.08 -0.05 39 5 5 +5
30DEC26 14.00 C 0.00 0.00 0.00 1.78 -0.06 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.53 -0.05 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 -0.02 38 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 -0.03 37 0 325 0
30DEC26 16.00 C 0.90 0.90 0.90 0.94 -0.03 38 16 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 -0.04 38 0 65 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.02 38 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.59 -0.01 38 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.01 38 0 629 0
30DEC26 18.50 C 0.42 0.42 0.42 0.41 -0.01 38 80 236 0
30DEC26 19.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 0.00 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 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 46 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 4.93 -0.16 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.51 -0.12 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.12 -0.09 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 -0.07 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.38 -0.06 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.05 -0.05 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.74 -0.05 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.44 -0.06 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.17 -0.07 38 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.93 -0.06 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.72 -0.05 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.52 -0.05 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.35 -0.04 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 -0.03 38 0 142 0
30MAR27 17.00 C 0.00 0.00 0.00 1.06 -0.03 38 0 44 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 0.00 38 0 217 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.01 38 0 3,579 0
30MAR27 18.50 C 0.00 0.00 0.00 0.73 -0.01 38 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.56 -0.01 38 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 0.00 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 0.00 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.16 0.00 38 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.12 0.00 38 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 0.00 38 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 38 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.06 -0.03 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.67 -0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.30 -0.01 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.95 -0.01 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.63 -0.08 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.36 -0.07 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.03 -0.11 38 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.76 -0.10 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.51 -0.10 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.27 -0.10 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.06 -0.04 38 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 -0.06 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.69 -0.03 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.54 -0.02 38 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 -0.02 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.26 -0.02 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.15 -0.01 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.06 -0.01 39 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 -0.02 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.85 -0.01 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 -0.01 38 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 -0.01 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.51 0.00 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.41 0.00 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 0.00 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 -0.01 38 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.17 0.00 38 0 31 0
TOTAL CALL 661 58,491 +153
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 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 94 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,140 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1,038 0
30JUL26 14.00 P 0.11 0.11 0.11 0.06 -0.01 37 30 372 -7
30JUL26 14.50 P 0.25 0.25 0.21 0.17 -0.03 36 151 1,602 +150
30JUL26 15.00 P 0.49 0.49 0.49 0.41 -0.02 37 30 871 0
30JUL26 15.50 P 0.00 0.00 0.00 0.74 -0.01 36 0 1,038 0
30JUL26 16.00 P 0.00 0.00 0.00 1.17 -0.02 34 0 665 0
30JUL26 16.50 P 0.00 0.00 0.00 1.65 -0.01 0 0 278 0
30JUL26 17.00 P 0.00 0.00 0.00 2.15 0.00 0 0 119 0
30JUL26 17.50 P 0.00 0.00 0.00 2.73 +0.08 83 0 769 0
30JUL26 18.00 P 0.00 0.00 0.00 3.24 +0.09 96 0 66 0
30JUL26 18.50 P 0.00 0.00 0.00 3.70 +0.05 94 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.24 +0.09 116 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.74 +0.09 125 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.25 +0.10 136 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.25 +0.10 152 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.25 +0.10 168 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.25 +0.10 182 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.23 +0.08 187 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.20 +0.05 185 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.24 +0.09 216 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.15 0.00 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.15 0.00 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.15 0.00 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.25 +0.10 272 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.25 +0.10 280 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.04 0.00 42 0 420 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 0.00 41 0 110 0
28AUG26 13.00 P 0.19 0.19 0.19 0.14 -0.01 41 10 171 0
28AUG26 13.50 P 0.30 0.30 0.30 0.24 -0.02 40 30 150 +30
28AUG26 14.00 P 0.47 0.47 0.44 0.39 -0.02 41 90 381 +60
28AUG26 14.50 P 0.63 0.63 0.62 0.59 -0.02 41 71 262 +71
28AUG26 15.00 P 0.89 0.89 0.89 0.85 -0.02 41 70 441 0
28AUG26 15.50 P 1.22 1.22 1.20 1.12 -0.02 40 200 319 +149
28AUG26 16.00 P 0.00 0.00 0.00 1.47 -0.02 40 0 297 0
28AUG26 16.50 P 0.00 0.00 0.00 1.85 -0.02 40 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.27 -0.05 40 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.80 +0.03 48 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.28 -0.01 51 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.77 +0.04 55 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.28 +0.02 61 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.79 +0.05 67 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.30 +0.06 72 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.33 +0.14 84 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.25 +0.10 82 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.25 -0.02 89 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.23 +0.08 92 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.20 -0.03 92 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.24 +0.09 105 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.15 0.00 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.15 -0.10 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.15 -0.08 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 38 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 0.00 0.00 0.00 0.23 0.00 38 0 273 0
29SEP26 13.00 P 0.00 0.00 0.00 0.35 0.00 38 0 291 0
29SEP26 13.50 P 0.52 0.52 0.52 0.51 0.00 38 5 175 +5
29SEP26 14.00 P 0.00 0.00 0.00 0.72 +0.01 39 0 245 0
29SEP26 14.50 P 1.05 1.05 1.05 0.97 +0.01 39 30 2,644 0
29SEP26 15.00 P 0.00 0.00 0.00 1.25 +0.04 39 0 705 0
29SEP26 15.50 P 0.00 0.00 0.00 1.56 0.00 38 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.91 0.00 38 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.30 0.00 38 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.78 +0.07 41 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.22 +0.14 43 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.67 +0.09 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.13 +0.13 44 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.61 +0.14 46 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.10 +0.16 48 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.57 +0.03 48 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.55 +0.04 52 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.53 +0.02 54 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.47 0.00 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.46 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.46 0.00 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.46 0.00 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.45 0.00 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.45 0.00 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.45 +0.01 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.44 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.44 0.00 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.44 +0.01 66 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 80 0
29OCT26 12.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.48 -0.02 38 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.67 +0.01 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.88 +0.01 38 0 189 0
29OCT26 14.50 P 0.00 0.00 0.00 1.14 +0.03 38 0 4,305 0
29OCT26 15.00 P 0.00 0.00 0.00 1.39 -0.01 37 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 1.71 0.00 37 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.05 -0.03 37 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.42 +0.04 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.88 +0.12 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.30 +0.12 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.74 +0.14 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.19 +0.15 41 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.65 +0.13 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.12 +0.13 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.60 +0.06 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 37 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 0.00 38 0 143 0
30DEC26 12.00 P 0.00 0.00 0.00 0.43 0.00 38 0 219 0
30DEC26 12.50 P 0.00 0.00 0.00 0.57 +0.01 38 0 246 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 +0.02 38 0 271 0
30DEC26 13.50 P 0.98 0.98 0.98 0.93 +0.02 38 75 393 0
30DEC26 14.00 P 1.17 1.17 1.17 1.15 +0.02 38 1 1,445 0
30DEC26 14.50 P 1.47 1.50 1.47 1.41 +0.03 38 210 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.69 +0.03 38 0 1,226 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 +0.01 37 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 +0.08 38 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.70 +0.09 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.08 +0.11 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.47 +0.12 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 +0.14 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.32 +0.15 39 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.76 +0.14 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 +0.14 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.65 +0.11 39 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.61 +0.10 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.57 +0.06 42 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.55 +0.08 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.53 +0.07 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.51 +0.05 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.46 0.00 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.45 0.00 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.45 0.00 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.45 +0.01 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.44 0.00 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.44 0.00 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.44 +0.01 50 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 0.39 -0.01 38 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 0.00 38 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.66 +0.01 38 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.01 38 0 180 0
30MAR27 13.00 P 0.98 0.98 0.98 1.00 0.00 38 20 20 +20
30MAR27 13.50 P 0.00 0.00 0.00 1.22 +0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 +0.03 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 -0.01 37 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 1.99 +0.03 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 +0.04 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.63 -0.04 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.98 +0.10 38 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.35 +0.09 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 +0.11 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.12 +0.12 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.52 +0.14 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.94 +0.13 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.37 +0.13 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.81 +0.15 39 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.72 +0.16 40 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.66 +0.15 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.58 +0.11 40 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.53 +0.07 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.51 +0.05 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.47 +0.01 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.46 +0.01 38 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.45 0.00 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.45 +0.01 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.44 0.00 38 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.44 0.00 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.44 +0.01 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 12 0
29JUN27 10.50 P 0.51 0.51 0.51 0.44 -0.01 38 6 15 +6
29JUN27 11.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.71 -0.01 38 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.89 -0.01 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.01 39 0 335 0
29JUN27 13.00 P 1.27 1.27 1.27 1.29 +0.01 39 20 36 +20
29JUN27 13.50 P 0.00 0.00 0.00 1.52 +0.02 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.77 +0.03 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.02 +0.03 39 0 23 0
29JUN27 15.00 P 2.35 2.35 2.35 2.32 +0.05 39 6 86 +6
29JUN27 15.50 P 0.00 0.00 0.00 2.60 +0.03 39 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 2.94 +0.02 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.28 +0.10 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.63 +0.09 39 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.00 +0.11 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.38 +0.11 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.77 +0.11 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.16 +0.11 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.58 +0.13 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.96 +0.18 39 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.79 -0.01 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.70 0.00 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.62 0.00 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.56 -0.01 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.53 0.00 38 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.50 0.00 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.48 0.00 38 0 0 0
TOTAL PUT 1,055 70,306 +510
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$ 39.660
30JUL26 26.00 C 0.00 0.00 0.00 13.68 -0.14 100 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.68 -0.14 89 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.68 -0.14 79 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.68 -0.14 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.68 -0.14 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.68 -0.14 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.68 -0.14 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.68 -0.14 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.68 -0.14 0 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 4.68 -0.15 0 0 215 0
30JUL26 36.00 C 0.00 0.00 0.00 3.68 -0.15 0 0 213 0
30JUL26 37.00 C 0.00 0.00 0.00 2.69 -0.14 21 0 955 0
30JUL26 38.00 C 1.72 1.72 1.72 1.73 -0.15 21 39 653 -1
30JUL26 39.00 C 0.90 0.90 0.90 0.92 -0.13 21 25 847 -25
30JUL26 40.00 C 0.30 0.32 0.30 0.35 -0.13 20 26 739 +3
30JUL26 41.00 C 0.09 0.10 0.09 0.10 -0.06 21 50 731 +50
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 397 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.74 -0.10 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.74 -0.14 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.74 -0.11 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.75 -0.14 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.75 -0.10 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.75 -0.15 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.76 -0.14 25 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.76 -0.14 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.77 -0.14 21 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.79 -0.14 20 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.83 -0.14 20 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.93 -0.13 20 0 167 0
28AUG26 38.00 C 0.00 0.00 0.00 2.12 -0.12 20 1 188 +1
28AUG26 39.00 C 0.00 0.00 0.00 1.39 -0.11 19 0 292 0
28AUG26 40.00 C 0.80 0.80 0.80 0.88 -0.09 19 3 657 -3
28AUG26 41.00 C 0.49 0.50 0.49 0.53 -0.05 20 11 623 +10
28AUG26 42.00 C 0.26 0.29 0.26 0.28 -0.04 19 43 438 +13
28AUG26 43.00 C 0.15 0.15 0.15 0.15 -0.02 20 15 321 +15
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.02 0.00 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 48.00 C 0.00 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 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.67 -0.24 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.74 -0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.74 -0.19 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.74 -0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.75 -0.20 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.75 -0.21 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.75 -0.15 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.76 -0.14 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.86 -0.04 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.89 -0.15 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.94 -0.16 19 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 4.04 -0.16 19 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 3.21 -0.16 19 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 2.41 -0.14 18 0 224 0
29SEP26 39.00 C 0.00 0.00 0.00 1.77 -0.14 18 0 325 0
29SEP26 40.00 C 1.25 1.25 1.24 1.27 -0.19 19 30 540 0
29SEP26 41.00 C 0.84 0.84 0.82 0.86 -0.12 19 21 320 +21
29SEP26 42.00 C 0.00 0.00 0.00 0.57 -0.09 19 0 273 0
29SEP26 43.00 C 0.34 0.34 0.34 0.36 -0.07 19 50 525 -50
29SEP26 44.00 C 0.24 0.25 0.24 0.23 -0.04 19 26 616 +26
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 119 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 79 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 12.78 -0.15 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.79 -0.14 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.81 -0.14 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.83 -0.13 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.86 -0.07 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.89 -0.13 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.96 -0.09 18 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.01 -0.15 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.10 -0.14 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.24 -0.14 19 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 3.44 -0.13 19 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.71 -0.10 19 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 2.04 -0.16 18 0 61 0
29OCT26 40.00 C 0.00 0.00 0.00 1.56 -0.09 19 0 268 0
29OCT26 41.00 C 0.00 0.00 0.00 1.15 -0.13 19 0 69 0
29OCT26 42.00 C 0.82 0.82 0.82 0.83 -0.09 19 16 52 +1
29OCT26 43.00 C 0.56 0.58 0.56 0.58 -0.06 19 6 42 +6
29OCT26 44.00 C 0.40 0.40 0.40 0.39 -0.05 19 5 71 0
29OCT26 45.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 14.83 -0.12 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.84 -0.11 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.86 -0.11 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.89 -0.12 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.92 -0.10 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.95 -0.10 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.98 -0.12 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 -0.11 17 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 7.12 -0.10 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.21 -0.13 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.35 -0.12 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.53 -0.13 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.79 -0.11 20 0 196 0
30DEC26 38.00 C 0.00 0.00 0.00 3.12 -0.10 20 0 372 0
30DEC26 39.00 C 0.00 0.00 0.00 2.52 -0.10 20 0 160 0
30DEC26 40.00 C 0.00 0.00 0.00 1.97 -0.09 20 0 184 0
30DEC26 41.00 C 0.00 0.00 0.00 1.54 -0.11 20 0 282 0
30DEC26 42.00 C 0.00 0.00 0.00 1.20 -0.09 20 0 156 0
30DEC26 43.00 C 0.00 0.00 0.00 0.91 -0.09 20 0 223 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 -0.05 20 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.53 -0.03 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.02 21 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.01 20 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.04 0.00 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.85 -0.12 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.87 -0.12 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.90 -0.11 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.96 -0.12 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.01 -0.10 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.07 -0.10 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.19 -0.08 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.33 -0.15 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.51 -0.15 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.75 -0.15 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 4.06 -0.14 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.44 -0.14 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 2.89 -0.13 20 0 47 0
30MAR27 40.00 C 2.30 2.30 2.30 2.39 -0.12 20 40 128 +40
30MAR27 41.00 C 0.00 0.00 0.00 2.00 -0.10 20 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.66 -0.09 20 0 72 0
30MAR27 43.00 C 0.00 0.00 0.00 1.37 -0.09 21 0 66 0
30MAR27 44.00 C 0.00 0.00 0.00 1.11 -0.08 21 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.90 -0.07 21 0 89 0
30MAR27 46.00 C 0.00 0.00 0.00 0.72 -0.05 21 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.57 -0.06 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.45 -0.05 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.28 -0.03 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.14 -0.03 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.85 -0.12 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.87 -0.12 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.90 -0.11 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.94 -0.11 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.99 -0.12 17 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.07 -0.11 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.17 -0.10 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.43 +0.01 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.63 -0.15 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.77 -0.11 20 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 5.08 -0.14 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.47 -0.12 21 0 22 0
29JUN27 38.00 C 3.78 3.78 3.78 3.93 -0.12 21 5 8 +5
29JUN27 39.00 C 0.00 0.00 0.00 3.44 -0.11 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.98 -0.12 21 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 2.60 -0.10 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 2.24 -0.09 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.94 -0.08 21 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 1.66 -0.07 21 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 1.42 -0.07 21 0 79 0
29JUN27 46.00 C 0.00 0.00 0.00 1.21 -0.06 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 1.06 -0.06 22 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.76 -0.05 22 0 135 0
TOTAL CALL 412 20,628 +112
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 226 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 362 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 775 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,060 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 602 0
30JUL26 38.00 P 0.10 0.10 0.10 0.05 -0.01 21 30 1,125 +20
30JUL26 39.00 P 0.27 0.31 0.26 0.24 +0.01 21 90 689 +14
30JUL26 40.00 P 0.74 0.76 0.74 0.70 +0.04 22 20 78 +20
30JUL26 41.00 P 0.00 0.00 0.00 1.42 +0.09 21 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 2.35 +0.13 22 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.34 +0.14 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.34 +0.14 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.34 +0.14 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.34 -0.08 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.48 +0.08 85 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.48 +0.23 92 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.48 +0.23 99 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.98 +0.04 115 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 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 28 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 0.00 0.00 0.00 0.01 0.00 21 0 95 0
28AUG26 35.00 P 0.08 0.08 0.08 0.02 0.00 20 2 210 -2
28AUG26 36.00 P 0.12 0.12 0.12 0.07 +0.01 20 10 412 -8
28AUG26 37.00 P 0.21 0.22 0.20 0.16 0.00 20 44 638 +28
28AUG26 38.00 P 0.40 0.41 0.38 0.36 +0.02 20 20 502 +4
28AUG26 39.00 P 0.70 0.70 0.70 0.69 +0.04 20 12 243 +11
28AUG26 40.00 P 0.00 0.00 0.00 1.17 +0.05 20 0 472 0
28AUG26 41.00 P 0.00 0.00 0.00 1.77 +0.08 20 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.53 +0.10 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.40 +0.12 19 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.35 +0.13 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.34 +0.14 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.34 -0.08 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.48 +0.08 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.48 +0.07 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.48 +0.22 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.98 +0.04 57 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 0.00 21 0 541 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 20 0 315 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 262 0
29SEP26 35.00 P 0.17 0.17 0.17 0.09 -0.01 19 1 677 0
29SEP26 36.00 P 0.26 0.26 0.26 0.19 -0.01 19 41 640 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 -0.01 20 0 676 0
29SEP26 38.00 P 0.00 0.00 0.00 0.62 0.00 20 0 320 0
29SEP26 39.00 P 1.00 1.01 1.00 0.93 -0.04 19 6 175 +2
29SEP26 40.00 P 0.00 0.00 0.00 1.47 +0.07 20 0 186 0
29SEP26 41.00 P 0.00 0.00 0.00 2.09 +0.07 20 0 126 0
29SEP26 42.00 P 0.00 0.00 0.00 2.74 +0.06 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.54 +0.07 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.42 +0.10 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.36 +0.12 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.34 -0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.48 +0.08 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.48 +0.07 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.48 +0.22 38 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.98 +0.04 44 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 0.00 20 0 4 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 0.00 19 0 71 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 0.00 19 0 39 0
29OCT26 34.00 P 0.00 0.00 0.00 0.09 0.00 19 0 145 0
29OCT26 35.00 P 0.00 0.00 0.00 0.17 0.00 19 0 128 0
29OCT26 36.00 P 0.00 0.00 0.00 0.30 0.00 19 0 152 0
29OCT26 37.00 P 0.00 0.00 0.00 0.50 0.00 19 0 126 0
29OCT26 38.00 P 0.85 0.85 0.85 0.79 +0.01 19 19 45 +19
29OCT26 39.00 P 1.20 1.20 1.20 1.18 +0.03 19 15 60 0
29OCT26 40.00 P 0.00 0.00 0.00 1.64 +0.02 19 0 51 0
29OCT26 41.00 P 2.36 2.36 2.36 2.27 +0.05 20 15 30 +15
29OCT26 42.00 P 0.00 0.00 0.00 2.88 +0.06 19 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.65 +0.09 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.49 +0.10 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.39 +0.11 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.35 +0.13 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.34 -0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.48 +0.08 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.48 - 31 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 0.00 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 0.00 20 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 196 0
30DEC26 33.00 P 0.00 0.00 0.00 0.29 +0.02 21 0 186 0
30DEC26 34.00 P 0.52 0.52 0.52 0.45 +0.02 21 1 376 0
30DEC26 35.00 P 0.69 0.69 0.69 0.66 +0.02 20 5 402 +5
30DEC26 36.00 P 0.00 0.00 0.00 0.95 +0.04 21 0 165 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 +0.03 21 0 118 0
30DEC26 38.00 P 0.00 0.00 0.00 1.74 +0.09 21 0 54 0
30DEC26 39.00 P 0.00 0.00 0.00 2.23 +0.08 21 0 156 0
30DEC26 40.00 P 0.00 0.00 0.00 2.75 +0.08 20 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 +0.09 20 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.09 +0.10 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.84 +0.11 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.64 +0.10 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.49 +0.11 20 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.37 -0.09 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.44 +0.09 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.38 +0.09 24 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.33 +0.10 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.29 +0.10 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.71 +0.09 28 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 0.03 -0.01 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 0.00 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 0.00 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.16 0.00 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.25 0.00 21 0 102 0
30MAR27 32.00 P 0.00 0.00 0.00 0.37 0.00 21 0 172 0
30MAR27 33.00 P 0.00 0.00 0.00 0.53 -0.01 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.75 +0.01 21 0 90 0
30MAR27 35.00 P 0.00 0.00 0.00 0.99 +0.01 20 0 81 0
30MAR27 36.00 P 0.00 0.00 0.00 1.30 +0.05 20 0 55 0
30MAR27 37.00 P 0.00 0.00 0.00 1.67 +0.06 20 0 79 0
30MAR27 38.00 P 2.09 2.09 2.09 2.11 +0.07 20 10 36 +10
30MAR27 39.00 P 0.00 0.00 0.00 2.62 +0.09 20 0 35 0
30MAR27 40.00 P 0.00 0.00 0.00 3.18 +0.09 20 0 42 0
30MAR27 41.00 P 0.00 0.00 0.00 3.78 +0.04 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 +0.05 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.18 +0.07 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.94 +0.07 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.75 +0.08 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.72 +0.16 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.60 +0.08 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.50 +0.08 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.42 +0.12 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.37 +0.11 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.75 +0.09 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.07 0.00 22 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 0.00 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 0.00 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.25 0.00 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.35 0.00 22 0 65 0
29JUN27 31.00 P 0.61 0.61 0.61 0.49 0.00 22 2 28 +2
29JUN27 32.00 P 0.00 0.00 0.00 0.67 0.00 22 0 51 0
29JUN27 33.00 P 0.00 0.00 0.00 0.89 0.00 22 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 1.15 +0.01 22 0 70 0
29JUN27 35.00 P 0.00 0.00 0.00 1.46 +0.01 22 0 128 0
29JUN27 36.00 P 0.00 0.00 0.00 1.83 +0.02 22 0 119 0
29JUN27 37.00 P 0.00 0.00 0.00 2.24 +0.03 22 0 37 0
29JUN27 38.00 P 0.00 0.00 0.00 2.71 +0.03 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 3.23 +0.04 22 0 40 0
29JUN27 40.00 P 0.00 0.00 0.00 3.79 +0.04 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 +0.05 23 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.07 +0.05 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.62 +0.06 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.35 -0.11 22 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.12 -0.13 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.15 +0.09 24 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.01 +0.10 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.89 +0.11 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.80 +0.12 25 0 0 0
TOTAL PUT 343 19,110 +140
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$ 56.500
24JUL26 35.00 C 0.00 0.00 0.00 21.51 -1.45 224 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 20.51 -1.45 211 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 19.51 -1.45 199 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 18.51 -1.45 186 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 17.51 -1.45 174 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 16.51 -1.45 162 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 15.51 -1.45 151 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 14.51 -1.45 140 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 13.51 -1.45 129 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 12.51 -1.45 118 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 11.51 -1.45 108 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 10.51 -1.45 98 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 9.51 -1.45 88 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 8.51 -1.46 78 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 7.52 -1.46 83 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 6.54 -1.46 84 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 4.19 -1.45 82 0 15 0
24JUL26 55.00 C 0.00 0.00 0.00 2.24 -1.27 82 0 40 0
24JUL26 57.50 C 1.96 1.96 0.88 0.95 -1.01 82 2 105 +1
24JUL26 60.00 C 0.80 0.80 0.80 0.32 -0.57 83 13 92 0
24JUL26 62.50 C 0.53 0.53 0.53 0.08 -0.29 83 16 186 0
24JUL26 65.00 C 0.22 0.22 0.22 0.02 -0.11 86 50 64 +23
24JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.03 97 0 31 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 85 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.52 -1.46 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.52 -1.46 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.52 -1.46 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.52 -1.46 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.53 -1.45 89 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 16.53 -1.45 82 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 15.53 -1.45 75 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.53 -1.45 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.54 -1.45 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.54 -1.45 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.56 -1.40 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.59 -1.40 73 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.61 -1.45 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.67 -1.43 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.75 -1.42 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.86 -1.40 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.83 -1.31 70 0 10 0
30JUL26 55.00 C 0.00 0.00 0.00 3.24 -1.07 72 0 0 0
30JUL26 57.50 C 3.10 3.10 3.10 1.98 -0.96 72 1 81 0
30JUL26 60.00 C 0.00 0.00 0.00 1.11 -0.70 71 0 75 0
30JUL26 62.50 C 0.00 0.00 0.00 0.57 -0.49 71 0 282 0
30JUL26 65.00 C 0.00 0.00 0.00 0.28 -0.30 71 0 25 0
30JUL26 67.50 C 0.00 0.00 0.00 0.12 -0.18 70 0 42 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 -0.10 70 0 54 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.05 70 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.01 80 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 14.54 -1.45 73 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 13.57 -1.47 82 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 12.55 -1.46 68 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 11.57 -1.45 69 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 10.72 -1.33 85 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 9.70 -1.45 76 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 8.70 -1.45 69 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 7.79 -1.44 69 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 6.91 -1.42 69 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 4.85 -1.41 67 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 3.25 -1.09 68 0 5 0
31JUL26 57.50 C 2.98 2.98 2.98 2.02 -0.98 69 16 96 +16
31JUL26 60.00 C 1.39 1.39 1.39 1.20 -0.79 70 5 50 +5
31JUL26 62.50 C 1.19 1.19 0.73 0.64 -0.58 69 18 33 +10
31JUL26 65.00 C 0.00 0.00 0.00 0.32 -0.39 69 0 90 0
31JUL26 67.50 C 0.00 0.00 0.00 0.15 -0.24 69 0 17 0
31JUL26 70.00 C 0.00 0.00 0.00 0.07 -0.13 70 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.07 70 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.03 74 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.01 - 75 0 0 -
31JUL26 80.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28AUG26 35.00 C 0.00 0.00 0.00 21.64 -1.44 66 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 20.65 -1.45 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 19.52 -1.57 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.71 -1.40 64 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.64 -1.50 49 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.68 -1.49 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 15.60 -1.61 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 14.67 -1.56 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.94 -1.34 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.86 -1.54 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.18 -1.27 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.34 -1.22 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.60 -1.09 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.76 -1.20 61 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.19 -1.03 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.49 -1.20 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.87 -1.11 65 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 5.34 -1.13 63 0 91 0
28AUG26 57.50 C 4.27 5.35 4.27 4.27 -0.83 64 66 90 +5
28AUG26 60.00 C 3.70 4.18 3.17 3.31 -0.81 64 71 261 -20
28AUG26 62.50 C 0.00 0.00 0.00 2.55 -0.73 65 0 321 0
28AUG26 65.00 C 2.70 2.70 2.70 1.96 -0.56 65 4 133 +4
28AUG26 67.50 C 0.00 0.00 0.00 1.46 -0.46 65 0 157 0
28AUG26 70.00 C 0.00 0.00 0.00 1.07 -0.37 65 0 34 0
28AUG26 72.50 C 0.00 0.00 0.00 0.78 -0.30 65 0 70 0
28AUG26 75.00 C 0.00 0.00 0.00 0.56 -0.24 65 0 75 0
28AUG26 77.50 C 0.00 0.00 0.00 0.40 -0.18 65 0 49 0
28AUG26 80.00 C 0.00 0.00 0.00 0.28 -0.14 65 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.20 -0.11 65 0 0 0
28AUG26 85.00 C 0.45 0.45 0.45 0.14 -0.08 65 80 80 +80
28AUG26 87.50 C 0.00 0.00 0.00 0.10 -0.06 65 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.04 65 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.03 65 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.02 67 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.83 -1.43 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.88 -1.43 59 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.95 -1.41 59 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 19.02 -1.41 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 18.11 -1.40 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.22 -1.38 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.92 -1.79 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.49 -1.08 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.22 -1.47 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.50 -1.39 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.83 -1.23 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.06 -1.24 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.41 -1.09 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.84 -0.90 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.08 -0.93 58 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.51 -0.85 59 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.01 -1.06 59 0 31 0
29SEP26 55.00 C 0.00 0.00 0.00 6.48 -1.18 57 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 5.40 -0.91 58 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 4.48 -0.83 59 0 4 0
29SEP26 62.50 C 4.52 4.52 4.52 3.76 -0.65 60 15 15 +8
29SEP26 65.00 C 0.00 0.00 0.00 3.08 -0.63 60 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 2.48 -0.55 60 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 1.98 -0.47 60 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 1.58 -0.40 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 -0.34 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.98 -0.29 59 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 -0.23 59 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.61 -0.17 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.16 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.36 -0.13 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 -0.11 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 -0.09 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.17 -0.07 59 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.06 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 -0.05 59 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.04 59 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.03 59 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 22.08 -1.43 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 21.16 -1.43 57 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 20.26 -1.42 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 19.38 -1.41 57 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.51 -1.40 57 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.66 -1.39 57 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.83 -1.38 57 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 16.02 -1.37 57 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 15.23 -0.97 57 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.25 -1.21 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.44 -1.17 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.74 -1.13 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.04 -1.23 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.53 -0.98 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.95 -0.91 57 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.23 -1.01 56 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.94 -0.84 57 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 7.59 -0.94 57 0 75 0
29OCT26 57.50 C 7.24 7.24 7.22 6.40 -0.99 56 30 120 +30
29OCT26 60.00 C 0.00 0.00 0.00 5.54 -0.84 57 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 4.64 -0.86 57 0 155 0
29OCT26 65.00 C 0.00 0.00 0.00 3.97 -0.65 58 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 3.39 -0.60 58 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 2.83 -0.63 58 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 2.36 -0.55 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 1.96 -0.49 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.57 -0.49 57 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.30 -0.37 57 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.07 -0.33 57 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.88 -0.28 57 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.73 -0.24 57 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.60 -0.21 57 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.49 -0.18 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.40 -0.16 57 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.34 -0.14 58 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.28 -0.11 58 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.22 -0.10 57 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.18 -0.09 57 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.15 -0.07 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.12 -0.06 57 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.10 -0.05 58 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 22.74 -1.34 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.90 -1.32 57 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.07 -1.30 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.26 -1.28 57 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.47 -1.26 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.70 -1.24 57 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.41 -1.20 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.22 -1.19 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.51 -1.16 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.34 -1.11 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.15 -1.11 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.50 -1.08 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.45 -1.03 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.86 -1.00 54 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.29 -0.98 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.74 -0.95 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.45 -0.88 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.28 -0.82 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 8.24 -0.73 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.31 -0.71 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.45 -0.73 56 0 273 0
30DEC26 65.00 C 0.00 0.00 0.00 5.74 -0.67 57 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 5.12 -0.62 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.45 -0.69 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.00 -0.52 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 3.54 -0.44 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.04 -0.45 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.67 -0.40 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.34 -0.35 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.04 -0.32 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.79 -0.28 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.61 -0.20 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.37 -0.17 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.23 -0.12 58 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.05 -0.13 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.91 -0.12 57 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.80 -0.13 57 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.09 57 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.61 -0.08 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 -0.07 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.47 -0.06 57 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 23.54 -1.38 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 22.78 -1.34 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.03 -1.34 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.28 -1.34 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 20.56 -1.32 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 19.88 -1.29 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.20 -1.29 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.51 -1.29 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.87 -1.25 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.26 -1.23 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.65 -1.23 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.04 -1.23 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.46 -1.20 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.93 -1.15 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.40 -0.68 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.87 -1.14 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.63 -1.06 56 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.50 -1.05 56 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 10.46 -0.96 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.33 -0.85 55 0 100 0
30MAR27 62.50 C 0.00 0.00 0.00 8.64 -0.63 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.77 -0.72 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.11 -0.68 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.52 -0.63 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.98 -0.60 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.45 -0.61 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 4.98 -0.62 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 4.38 -0.75 56 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.95 -0.58 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.61 -0.49 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.27 -0.49 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.94 -0.49 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 2.69 -0.40 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.45 -0.39 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.21 -0.39 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.00 -0.36 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.84 -0.29 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.67 -0.29 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.50 -0.30 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.36 -0.27 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.25 -0.22 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 24.64 -1.19 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 23.92 -1.18 57 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 23.25 -1.12 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 22.59 -1.10 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 21.93 -1.09 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 21.27 -1.09 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 20.66 -1.04 57 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.07 -1.00 57 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.48 -0.99 57 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.89 -0.99 57 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.30 -0.99 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.79 -0.91 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.28 -0.88 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.76 -0.88 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.25 -0.88 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.74 -0.87 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.62 -0.76 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.53 -0.76 57 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.54 -0.65 57 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.32 -0.58 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.41 -0.65 56 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.68 -0.61 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.98 -0.59 56 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.28 -0.64 56 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.70 -0.63 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.24 -0.54 57 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.81 -0.58 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.32 -0.31 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.89 -0.30 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.46 -0.30 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.03 -0.29 57 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.69 -0.22 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.38 -0.21 57 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.06 -0.22 57 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.75 -0.21 57 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.49 -0.15 57 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.27 -0.15 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.05 -0.14 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.82 -0.15 57 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.60 -0.14 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.44 -0.10 57 0 0 0
TOTAL CALL 387 4,578 +162
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
24JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 89 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 83 0 94 0
24JUL26 52.50 P 0.18 0.18 0.18 0.18 0.00 82 28 93 +6
24JUL26 55.00 P 0.61 0.73 0.61 0.72 +0.11 81 3 110 0
24JUL26 57.50 P 1.00 1.00 1.00 1.94 +0.40 82 4 25 -4
24JUL26 60.00 P 0.00 0.00 0.00 3.76 +0.72 78 0 9 0
24JUL26 62.50 P 0.00 0.00 0.00 6.07 +1.02 83 0 40 0
24JUL26 65.00 P 0.00 0.00 0.00 8.51 +1.35 83 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 11.00 +1.42 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 13.50 +1.45 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 16.00 +1.45 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 18.50 +1.45 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 21.00 +1.45 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 23.50 +1.45 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 26.00 +1.45 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 28.50 +1.45 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 31.00 +1.45 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 33.50 +1.45 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 36.00 +1.45 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 38.50 +1.45 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 41.00 +1.45 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 43.50 +1.45 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 46.00 +1.45 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 48.50 +1.45 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 51.00 +1.45 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 56.00 +1.45 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 85 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.05 0.00 71 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 0.00 70 0 17 0
30JUL26 48.00 P 0.00 0.00 0.00 0.13 +0.01 69 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 0.21 +0.02 70 0 81 0
30JUL26 50.00 P 0.00 0.00 0.00 0.32 +0.05 70 0 455 0
30JUL26 52.50 P 0.51 0.66 0.51 0.78 +0.12 69 102 201 +2
30JUL26 55.00 P 1.34 1.62 1.05 1.59 +0.22 69 21 221 +3
30JUL26 57.50 P 0.00 0.00 0.00 2.88 +0.47 70 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 4.54 +0.71 70 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 6.52 +0.97 70 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 8.74 +1.17 70 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.06 +1.25 66 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 13.53 +1.24 71 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 16.00 +1.41 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.50 +1.44 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.00 +1.45 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.50 +1.45 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.00 +1.45 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.50 +1.45 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.00 +1.45 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.50 +1.45 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.00 +1.45 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.50 +1.45 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 41.00 +1.45 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 43.50 +1.45 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 46.00 +1.45 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 48.50 +1.45 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 51.00 +1.45 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 56.00 +1.45 0 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.02 -0.01 69 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.04 0.00 70 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.07 0.00 70 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 0.11 0.00 70 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.17 +0.01 69 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.26 +0.02 69 0 0 0
31JUL26 50.00 P 0.40 0.40 0.40 0.39 +0.04 70 13 43 +13
31JUL26 52.50 P 0.00 0.00 0.00 0.89 +0.11 69 0 150 0
31JUL26 55.00 P 1.28 1.55 1.28 1.70 +0.20 68 15 10 +10
31JUL26 57.50 P 3.00 3.00 3.00 2.99 +0.41 69 10 70 0
31JUL26 60.00 P 0.00 0.00 0.00 4.68 +0.68 70 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 6.59 +0.78 69 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 8.78 +1.09 69 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 11.23 +1.34 79 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 13.53 +1.18 67 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 16.01 +1.33 70 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 18.50 +1.36 0 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
31JUL26 80.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.03 +0.01 64 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 +0.01 65 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 +0.02 65 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.14 +0.02 65 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.19 +0.03 65 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.24 +0.02 64 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.32 +0.04 64 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.42 +0.07 64 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.53 +0.07 64 0 0 0
28AUG26 45.00 P 0.64 0.64 0.64 0.68 +0.11 64 15 56 0
28AUG26 46.00 P 0.00 0.00 0.00 0.83 +0.11 64 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 1.04 +0.16 64 0 41 0
28AUG26 48.00 P 0.00 0.00 0.00 1.25 +0.17 64 0 45 0
28AUG26 49.00 P 1.22 1.22 1.22 1.51 +0.22 64 10 15 0
28AUG26 50.00 P 0.00 0.00 0.00 1.78 +0.23 64 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 2.64 +0.30 63 0 8 0
28AUG26 55.00 P 3.11 3.11 3.11 3.80 +0.45 64 100 116 -65
28AUG26 57.50 P 5.00 5.00 5.00 5.17 +0.53 65 10 203 0
28AUG26 60.00 P 5.99 5.99 5.99 6.80 +0.66 66 15 761 0
28AUG26 62.50 P 0.00 0.00 0.00 8.38 +0.64 65 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 10.25 +0.64 65 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 12.35 +0.77 66 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 14.50 +0.82 67 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 16.68 +0.87 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.97 +0.91 67 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.47 +1.16 72 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.86 +1.19 74 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.24 +1.24 74 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.80 +1.66 81 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.05 +1.30 70 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.50 +1.43 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.16 +1.61 86 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.50 +1.45 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 41.00 +1.45 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 43.50 +1.45 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.00 +1.45 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 48.50 +1.45 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.00 +1.45 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.00 +1.45 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.14 +0.02 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.19 +0.03 60 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.24 +0.03 59 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 +0.04 59 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.38 +0.03 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.48 +0.07 59 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 +0.07 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 +0.10 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.94 +0.14 60 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.13 +0.17 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.27 +0.13 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.48 +0.16 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.75 +0.22 58 0 1 0
29SEP26 48.00 P 1.88 1.88 1.88 2.02 +0.22 58 6 6 +6
29SEP26 49.00 P 0.00 0.00 0.00 2.33 +0.23 58 0 0 0
29SEP26 50.00 P 2.38 2.38 2.38 2.67 +0.27 58 2 10 -2
29SEP26 52.50 P 0.00 0.00 0.00 3.62 +0.29 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 4.83 +0.35 58 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 6.42 +0.59 61 0 93 0
29SEP26 60.00 P 7.20 7.20 6.98 7.68 +0.39 59 55 86 +55
29SEP26 62.50 P 0.00 0.00 0.00 9.54 +0.66 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 11.32 +0.70 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 13.21 +0.68 60 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 15.23 +0.69 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.43 +0.81 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.60 +0.79 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.00 +1.00 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.97 +1.24 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.32 +1.28 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.80 +1.41 62 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.13 +1.36 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.57 +1.38 59 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.16 +1.53 66 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.51 +1.42 59 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.00 +1.44 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.50 +1.45 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.00 +1.45 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 48.50 +1.45 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 51.00 +1.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.00 +1.45 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.30 +0.02 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.38 +0.03 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.45 +0.02 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.56 +0.04 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.67 +0.04 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.82 +0.07 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.01 +0.10 57 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 1.18 +0.08 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.36 +0.07 57 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.62 +0.16 57 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.82 +0.14 57 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 2.10 +0.17 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.41 +0.20 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.75 +0.23 57 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 3.12 +0.25 57 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 3.52 +0.29 58 0 300 0
29OCT26 52.50 P 0.00 0.00 0.00 4.64 +0.35 58 0 42 0
29OCT26 55.00 P 5.61 5.61 5.61 5.90 +0.42 59 15 127 +15
29OCT26 57.50 P 6.49 6.49 6.49 7.33 +0.50 59 15 75 +15
29OCT26 60.00 P 7.85 8.13 7.85 8.60 +0.29 57 90 120 +90
29OCT26 62.50 P 0.00 0.00 0.00 10.21 +0.51 57 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 12.08 +0.60 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.98 +0.62 59 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.00 +0.68 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.18 +0.89 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.24 +0.88 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.37 +0.91 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.56 +0.90 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.24 +1.14 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.26 +1.48 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.62 +1.10 63 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 33.88 +1.43 61 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 36.16 +1.32 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 38.59 +1.35 57 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 41.04 +1.37 57 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 43.52 +1.40 58 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 46.00 +1.42 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 48.50 +1.44 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 51.00 +1.45 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 53.50 +1.45 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 56.00 +1.45 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.77 +0.10 57 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.90 +0.10 57 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.10 +0.16 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.27 +0.16 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.43 +0.15 57 0 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.70 +0.23 57 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.93 +0.23 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.18 +0.26 57 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.48 +0.38 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.77 +0.37 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.98 +0.28 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.35 +0.31 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.73 +0.26 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.13 +0.29 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.55 +0.31 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.99 +0.36 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.19 +0.42 58 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.51 +0.50 58 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.96 +0.61 58 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.52 +0.67 59 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 11.84 +0.44 57 0 271 0
30DEC26 65.00 P 0.00 0.00 0.00 13.64 +0.56 57 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 15.58 +0.70 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.55 +0.76 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.54 +0.83 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.58 +0.82 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.72 +0.89 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.69 +0.73 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.58 +0.47 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.82 +0.48 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.07 +0.47 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.35 +0.44 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.68 +1.32 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.02 +1.32 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 41.39 +0.50 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.79 +1.37 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.20 +1.38 57 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 48.63 +1.39 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 51.08 +1.41 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 53.54 +1.42 57 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 56.02 +1.43 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 +0.08 56 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.76 +0.12 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.99 +0.11 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.16 +0.04 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.49 +0.14 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.79 +0.16 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.10 +0.17 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.40 +0.17 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.74 +0.20 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.12 +0.24 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.35 +0.09 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.90 +0.41 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.33 +0.28 57 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.77 +0.30 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.24 +0.32 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.72 +0.34 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.99 +0.38 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.37 +0.43 57 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 10.84 +0.48 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.41 +0.53 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.81 +0.33 57 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 15.54 +0.56 57 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 17.11 +0.21 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.96 +0.75 56 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.83 +0.75 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.74 +0.78 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 24.76 +0.87 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.79 +0.88 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 28.85 +0.91 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.00 +0.99 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 33.16 +1.00 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.33 +1.01 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.58 +1.09 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.84 +1.11 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.11 +1.12 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.42 +1.16 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 46.77 +1.21 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 49.12 +1.22 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 51.48 +1.23 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.87 +1.26 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 56.29 +1.31 56 0 0 0
29JUN27 35.00 P 2.12 2.12 2.12 2.43 +0.27 57 15 105 +15
29JUN27 36.00 P 0.00 0.00 0.00 2.68 +0.28 57 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.99 +0.34 57 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.31 +0.36 57 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.62 +0.36 57 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.93 +0.36 57 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.31 +0.43 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 4.69 +0.46 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.08 +0.47 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.47 +0.47 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.68 +0.30 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 6.17 +0.43 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.63 +0.29 56 0 1 0
29JUN27 48.00 P 0.00 0.00 0.00 7.11 +0.31 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.60 +0.33 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.10 +0.33 57 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.43 +0.37 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 10.85 +0.42 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.34 +0.46 57 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 13.91 +0.49 57 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 15.45 +0.43 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 17.15 +0.94 57 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 18.89 +0.96 57 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 20.63 +0.96 57 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 22.51 +1.06 57 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 24.41 +1.07 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.32 +1.08 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.31 +1.16 57 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.35 +1.17 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.40 +1.18 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.47 +1.19 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.61 +1.25 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 38.78 +1.25 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 40.96 +1.26 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 43.15 +1.27 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 45.40 +1.32 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 47.67 +1.33 57 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 49.95 +1.33 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 52.25 +1.35 57 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 54.55 +1.35 57 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 56.90 +1.38 57 0 0 0
TOTAL PUT 544 5,502 +159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 94.900
30JUL26 55.00 C 0.00 0.00 0.00 39.94 -0.40 121 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 37.44 -0.41 107 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.94 -0.41 91 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.44 -0.41 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.94 -0.41 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 27.44 -0.41 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 24.95 -0.41 70 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 22.45 -0.41 60 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.95 -0.42 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.45 -0.42 0 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 14.95 -0.26 0 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 12.45 -0.26 0 0 443 0
30JUL26 85.00 C 9.07 9.07 9.07 9.96 -0.38 28 2 443 0
30JUL26 87.50 C 7.02 7.02 7.02 7.50 -0.29 29 3 284 -3
30JUL26 90.00 C 0.00 0.00 0.00 5.15 -0.34 28 0 763 0
30JUL26 92.50 C 2.86 3.10 2.86 3.10 -0.39 28 53 1,419 -42
30JUL26 95.00 C 1.48 1.68 1.39 1.53 -0.42 27 79 673 +48
30JUL26 97.50 C 0.75 0.75 0.64 0.67 -0.26 28 23 459 +17
30JUL26 100.00 C 0.26 0.30 0.26 0.23 -0.17 28 21 136 +2
30JUL26 102.50 C 0.15 0.15 0.12 0.06 -0.08 28 103 371 +85
30JUL26 105.00 C 0.08 0.08 0.06 0.02 -0.02 30 44 241 +30
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 109 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 37.45 -0.53 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 34.94 -0.60 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 32.48 -0.46 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.99 -0.43 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.51 -0.57 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 25.07 -0.54 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.57 -0.58 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.15 -0.52 31 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 17.66 -0.56 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.22 -0.27 28 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 12.85 -0.27 28 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 10.57 -0.28 28 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 8.45 -0.29 28 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 6.54 -0.29 28 0 238 0
28AUG26 92.50 C 0.00 0.00 0.00 4.89 -0.28 28 0 213 0
28AUG26 95.00 C 0.00 0.00 0.00 3.52 -0.27 28 20 201 0
28AUG26 97.50 C 2.39 2.50 2.30 2.47 -0.23 28 85 327 +20
28AUG26 100.00 C 1.54 1.70 1.54 1.68 -0.20 28 43 532 +20
28AUG26 102.50 C 1.17 1.21 1.15 1.08 -0.15 28 78 397 +40
28AUG26 105.00 C 0.77 0.82 0.77 0.66 -0.12 28 57 220 0
28AUG26 107.50 C 0.00 0.00 0.00 0.39 -0.09 28 0 120 0
28AUG26 110.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 88 0
28AUG26 112.50 C 0.00 0.00 0.00 0.13 -0.03 28 0 66 0
28AUG26 115.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 10 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.11 -0.43 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 37.59 -0.57 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.16 -0.45 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 32.69 -0.42 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.19 -0.44 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 27.70 -0.59 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.30 -0.53 25 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 22.86 -0.53 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.44 -0.52 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.04 -0.54 28 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 15.73 -0.30 28 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.52 -0.31 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 11.44 -0.31 28 0 590 0
29SEP26 87.50 C 9.27 9.27 9.27 9.52 -0.33 28 1 574 0
29SEP26 90.00 C 0.00 0.00 0.00 7.78 -0.33 28 0 249 0
29SEP26 92.50 C 0.00 0.00 0.00 6.25 -0.32 28 0 179 0
29SEP26 95.00 C 0.00 0.00 0.00 4.83 -0.41 28 0 89 0
29SEP26 97.50 C 0.00 0.00 0.00 3.81 -0.17 28 0 279 0
29SEP26 100.00 C 0.00 0.00 0.00 2.93 -0.16 28 0 141 0
29SEP26 102.50 C 0.00 0.00 0.00 2.22 -0.17 29 0 140 0
29SEP26 105.00 C 0.00 0.00 0.00 1.63 -0.21 29 0 98 0
29SEP26 107.50 C 0.00 0.00 0.00 1.17 -0.18 28 0 184 0
29SEP26 110.00 C 1.00 1.00 1.00 0.83 -0.14 28 23 132 0
29SEP26 112.50 C 0.75 0.75 0.75 0.58 -0.11 28 16 51 +16
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.10 28 0 11 0
29SEP26 117.50 C 0.00 0.00 0.00 0.26 -0.07 28 0 14 0
29OCT26 60.00 C 0.00 0.00 0.00 35.38 -0.50 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 32.96 -0.26 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 30.41 -0.45 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 27.98 -0.52 28 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 25.55 -0.52 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.13 -0.52 28 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 20.74 -0.54 27 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.41 -0.53 27 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.27 -0.30 28 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.17 -0.32 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.21 -0.32 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 10.39 -0.33 28 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 8.74 -0.32 28 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 7.26 -0.32 28 0 220 0
29OCT26 95.00 C 5.76 5.76 5.76 5.80 -0.47 27 4 77 0
29OCT26 97.50 C 0.00 0.00 0.00 4.71 -0.28 28 0 29 0
29OCT26 100.00 C 0.00 0.00 0.00 3.80 -0.22 28 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 3.07 -0.19 28 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.47 -0.15 29 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 1.92 -0.19 29 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 1.47 -0.17 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.11 -0.15 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 0.84 -0.12 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.35 -0.25 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 37.87 -0.29 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 35.40 -0.48 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.96 -0.26 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.54 -0.52 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.14 -0.52 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.77 -0.52 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.45 -0.58 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.20 -0.58 29 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.02 -0.52 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.90 -0.37 28 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 14.96 -0.40 28 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 13.14 -0.41 28 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 11.44 -0.43 28 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 9.93 -0.32 28 0 443 0
30DEC26 92.50 C 0.00 0.00 0.00 8.55 -0.43 28 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 7.29 -0.42 28 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.26 -0.54 28 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.31 -0.20 28 0 160 0
30DEC26 102.50 C 0.00 0.00 0.00 4.49 -0.21 28 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.73 -0.27 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 3.10 -0.22 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.53 -0.31 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.08 -0.28 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.69 -0.23 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.32 -0.23 28 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 40.47 -0.25 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.05 -0.26 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.65 -0.26 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.69 -0.56 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.34 -0.59 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.01 -0.56 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.74 -0.56 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.56 -0.57 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.42 -0.56 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 20.37 -0.54 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.44 -0.52 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.48 -0.26 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 14.81 -0.26 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 13.24 -0.26 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 11.75 -0.26 27 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 10.45 -0.24 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.21 -0.22 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.16 -0.23 27 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.22 -0.30 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 6.36 -0.20 28 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 5.55 -0.19 28 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 4.79 -0.19 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.15 -0.16 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.56 -0.17 28 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.07 -0.13 28 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.54 -0.14 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.66 -0.26 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.35 -0.26 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.10 -0.71 29 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.90 -0.70 29 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.74 -0.26 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.52 -0.44 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.37 -0.44 27 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.28 -0.55 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.34 -0.53 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.52 -0.48 27 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.48 +0.25 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 16.90 -0.24 29 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 15.44 -0.24 29 0 15 0
29JUN27 90.00 C 12.74 12.74 12.74 14.05 -0.23 29 15 44 +15
29JUN27 92.50 C 0.00 0.00 0.00 12.40 -0.22 28 0 2 0
29JUN27 95.00 C 10.10 10.10 10.10 11.22 -0.20 28 10 12 +10
29JUN27 97.50 C 9.27 9.27 9.27 10.17 -0.21 28 15 30 +15
29JUN27 100.00 C 0.00 0.00 0.00 9.14 -0.20 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 8.28 -0.19 28 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.42 -0.19 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 6.68 -0.17 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.99 -0.17 28 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.33 -0.15 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 4.87 -0.22 29 0 97 0
29JUN27 117.50 C 0.00 0.00 0.00 4.39 -0.15 29 0 0 0
TOTAL CALL 695 16,732 +273
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 173 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 328 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 267 0
30JUL26 80.00 P 0.04 0.04 0.04 0.01 0.00 45 16 311 +16
30JUL26 82.50 P 0.06 0.06 0.06 0.01 0.00 38 2 431 -2
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 531 0
30JUL26 87.50 P 0.16 0.16 0.12 0.04 -0.04 28 39 817 0
30JUL26 90.00 P 0.28 0.28 0.25 0.19 -0.09 28 9 523 +8
30JUL26 92.50 P 0.75 0.86 0.75 0.66 -0.11 28 121 268 +17
30JUL26 95.00 P 1.92 1.92 1.92 1.67 -0.07 29 15 157 +6
30JUL26 97.50 P 0.00 0.00 0.00 3.20 -0.03 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 5.27 +0.09 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 7.62 +0.18 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 10.10 +0.24 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 12.60 +0.25 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 15.10 +0.25 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 17.60 +0.25 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 20.24 +0.39 73 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 22.74 +0.39 80 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 52 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 0.00 0.00 0.00 0.01 0.00 35 0 111 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 0.01 -0.01 28 15 384 +11
28AUG26 77.50 P 0.00 0.00 0.00 0.04 0.00 29 0 193 0
28AUG26 80.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 259 0
28AUG26 82.50 P 0.00 0.00 0.00 0.20 -0.02 28 0 694 0
28AUG26 85.00 P 0.57 0.57 0.57 0.42 -0.03 28 10 523 0
28AUG26 87.50 P 0.99 0.99 0.99 0.82 -0.03 28 17 196 +17
28AUG26 90.00 P 1.61 1.61 1.41 1.42 -0.01 28 3 252 +1
28AUG26 92.50 P 2.52 2.52 2.30 2.26 0.00 28 40 85 +40
28AUG26 95.00 P 0.00 0.00 0.00 3.36 +0.01 28 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 4.79 0.00 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 6.47 +0.06 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 8.41 +0.12 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 10.53 +0.15 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 12.79 +0.18 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 15.16 +0.21 28 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 17.61 +0.24 28 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 20.26 +0.41 38 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 22.74 +0.39 41 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 0.01 -0.01 29 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 29 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.11 -0.02 28 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 470 0
29SEP26 80.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 272 0
29SEP26 82.50 P 0.00 0.00 0.00 0.68 -0.06 28 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 1.11 -0.06 29 0 541 0
29SEP26 87.50 P 0.00 0.00 0.00 1.69 -0.01 29 0 516 0
29SEP26 90.00 P 0.00 0.00 0.00 2.44 +0.02 29 0 265 0
29SEP26 92.50 P 3.48 3.48 3.48 3.39 +0.01 28 15 132 +15
29SEP26 95.00 P 4.93 4.93 4.76 4.62 +0.04 29 3 23 +2
29SEP26 97.50 P 0.00 0.00 0.00 5.92 +0.15 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.51 0.00 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 9.28 +0.02 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 11.22 +0.05 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 13.31 +0.09 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 15.51 +0.13 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 18.04 +0.39 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 20.43 +0.44 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 22.81 +0.41 34 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 0.00 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.28 -0.03 28 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.47 -0.03 28 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 0.76 -0.05 28 0 90 0
29OCT26 82.50 P 0.00 0.00 0.00 1.16 -0.06 28 0 54 0
29OCT26 85.00 P 1.76 1.76 1.76 1.69 -0.04 28 15 76 0
29OCT26 87.50 P 0.00 0.00 0.00 2.38 0.00 29 0 255 0
29OCT26 90.00 P 0.00 0.00 0.00 3.25 +0.02 29 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 4.28 +0.06 29 0 39 0
29OCT26 95.00 P 5.64 5.64 5.64 5.51 +0.09 29 15 90 0
29OCT26 97.50 P 0.00 0.00 0.00 6.73 -0.09 28 0 39 0
29OCT26 100.00 P 0.00 0.00 0.00 8.28 -0.02 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.99 +0.01 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 11.84 +0.04 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 13.82 +0.08 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.91 +0.09 28 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.45 +0.31 31 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.70 +0.34 32 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 23.05 +0.41 32 0 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 0.03 -0.01 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.18 -0.05 28 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.05 28 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.47 -0.08 28 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.72 -0.08 28 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 1.09 -0.03 28 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 1.54 -0.03 28 0 227 0
30DEC26 82.50 P 0.00 0.00 0.00 1.99 -0.14 27 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 2.64 -0.15 27 0 76 0
30DEC26 87.50 P 0.00 0.00 0.00 3.44 -0.13 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 4.41 -0.11 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.54 -0.06 27 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 6.83 +0.05 28 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 8.26 -0.02 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 9.75 -0.13 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 11.38 -0.11 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 13.14 -0.10 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.03 -0.05 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.98 -0.03 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.44 +0.32 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.58 +0.34 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.78 +0.37 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.13 0.00 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 0.00 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 0.00 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.01 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.71 -0.01 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.00 -0.01 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.35 -0.02 27 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.77 -0.02 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 2.32 -0.01 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.96 0.00 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 3.72 -0.01 27 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 4.60 0.00 27 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 5.57 +0.01 27 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 6.74 +0.06 27 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 8.04 +0.14 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 9.48 +0.04 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.02 +0.04 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.61 +0.06 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.32 +0.08 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.10 +0.09 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.21 +0.27 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.22 +0.30 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.28 +0.35 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 24.42 +0.39 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.28 0.00 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.40 0.00 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.58 0.00 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.81 -0.01 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.09 -0.01 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.45 -0.01 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.89 -0.01 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 2.45 -0.01 29 0 1 0
29JUN27 77.50 P 0.00 0.00 0.00 3.10 0.00 29 0 60 0
29JUN27 80.00 P 0.00 0.00 0.00 3.80 +0.01 29 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 4.63 +0.01 29 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 5.53 +0.01 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 6.56 +0.02 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 7.67 +0.03 30 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 8.90 +0.03 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 10.20 +0.05 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 11.64 +0.05 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.11 +0.06 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.75 +0.07 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 16.42 +0.08 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.21 +0.10 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.05 +0.09 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 21.96 +0.12 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 23.97 +0.12 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.01 +0.13 31 0 0 0
TOTAL PUT 335 14,221 +131
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$ 18.320
30JUL26 11.00 C 0.00 0.00 0.00 7.33 -0.02 127 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.83 -0.02 116 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.33 -0.02 104 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.33 -0.02 83 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.83 -0.02 73 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.33 -0.03 63 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.83 -0.03 53 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.33 -0.04 43 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.83 -0.03 0 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 2.34 -0.03 45 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.85 -0.03 41 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 1.39 -0.03 41 0 253 0
30JUL26 17.50 C 0.00 0.00 0.00 0.97 -0.04 40 0 202 0
30JUL26 18.00 C 0.47 0.47 0.47 0.61 -0.05 39 2 715 -2
30JUL26 18.50 C 0.25 0.36 0.25 0.36 -0.03 40 31 484 -12
30JUL26 19.00 C 0.18 0.18 0.18 0.19 -0.04 40 8 604 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 179 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 737 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.35 -0.03 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.85 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.36 -0.03 52 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.86 -0.11 45 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.36 -0.11 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.87 -0.11 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.37 -0.16 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.89 -0.12 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.41 -0.14 39 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.87 -0.11 22 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 2.52 -0.03 39 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.11 -0.03 39 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 1.74 -0.02 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.41 -0.02 39 0 123 0
28AUG26 18.00 C 1.10 1.10 1.10 1.08 -0.07 38 3 215 +3
28AUG26 18.50 C 0.78 0.83 0.78 0.85 -0.02 39 6 86 0
28AUG26 19.00 C 0.69 0.69 0.51 0.66 -0.03 39 22 542 +3
28AUG26 19.50 C 0.00 0.00 0.00 0.50 -0.02 39 0 69 0
28AUG26 20.00 C 0.00 0.00 0.00 0.38 -0.01 40 0 141 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 -0.01 40 0 11 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 36 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 41 0 90 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.58 -0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.34 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.88 -0.08 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.35 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.85 -0.12 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.36 -0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.86 -0.13 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.37 -0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.90 -0.13 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.41 -0.12 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 -0.17 0 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.48 -0.16 32 0 12 0
29SEP26 15.50 C 0.00 0.00 0.00 3.11 -0.02 37 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.71 -0.01 37 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.33 -0.01 37 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 1.99 0.00 37 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.64 -0.03 36 0 68 0
29SEP26 18.00 C 1.37 1.37 1.37 1.36 -0.03 36 15 150 +3
29SEP26 18.50 C 0.00 0.00 0.00 1.13 -0.03 36 0 139 0
29SEP26 19.00 C 0.94 0.94 0.94 0.93 -0.02 37 3 117 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 -0.02 37 0 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 0.00 37 0 682 0
29SEP26 21.00 C 0.00 0.00 0.00 0.39 +0.01 37 0 120 0
29SEP26 22.00 C 0.00 0.00 0.00 0.23 0.00 37 0 22 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 38 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.92 -0.12 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.36 -0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.94 -0.13 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.37 -0.24 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.92 -0.19 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.42 -0.22 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.98 -0.21 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.54 -0.22 29 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.14 -0.21 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.85 -0.03 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.49 -0.03 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.15 -0.03 35 0 33 0
29OCT26 17.50 C 1.85 1.86 1.85 1.85 -0.02 35 10 124 +10
29OCT26 18.00 C 0.00 0.00 0.00 1.55 -0.05 34 0 123 0
29OCT26 18.50 C 0.00 0.00 0.00 1.32 -0.04 35 0 160 0
29OCT26 19.00 C 0.00 0.00 0.00 1.12 -0.04 35 0 79 0
29OCT26 19.50 C 0.00 0.00 0.00 0.94 -0.04 35 0 94 0
29OCT26 20.00 C 0.73 0.73 0.73 0.79 -0.03 35 15 27 -1
29OCT26 21.00 C 0.00 0.00 0.00 0.54 -0.01 36 0 29 0
29OCT26 22.00 C 0.00 0.00 0.00 0.35 -0.01 35 0 2 0
29OCT26 23.00 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.66 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.39 -0.21 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.94 -0.17 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.40 -0.23 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.01 -0.13 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.47 -0.20 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.99 -0.21 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.53 -0.21 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.07 -0.22 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.64 -0.21 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.22 -0.19 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.83 -0.19 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.45 -0.18 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.09 -0.17 33 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.83 +0.01 35 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.53 +0.02 35 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.24 +0.02 35 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.98 +0.02 35 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 +0.02 35 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 +0.06 36 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.37 +0.06 36 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.14 -0.03 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.88 +0.01 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 +0.02 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.48 +0.02 35 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 +0.02 35 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 +0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.04 -0.19 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.57 -0.20 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.10 -0.21 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.64 -0.21 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.20 -0.20 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.76 -0.21 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 -0.15 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.94 -0.18 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.55 -0.17 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.19 -0.14 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.84 -0.12 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.52 -0.10 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.15 -0.14 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.91 -0.08 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.64 +0.01 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.38 +0.01 34 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 2.15 +0.02 34 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.93 +0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.74 +0.02 34 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.55 +0.01 34 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.25 -0.01 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.98 +0.02 34 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.80 +0.02 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.62 +0.01 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.38 +0.02 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.70 -0.21 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.25 -0.21 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.81 -0.20 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.38 -0.18 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.98 -0.16 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.56 -0.15 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.18 -0.14 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.81 -0.12 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.46 -0.11 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 -0.10 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.80 -0.09 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.50 -0.08 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.18 -0.11 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.94 -0.08 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.69 -0.08 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.46 -0.07 35 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 0.00 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.05 -0.05 35 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.86 -0.06 35 0 33 0
29JUN27 21.00 C 0.00 0.00 0.00 1.53 -0.05 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.25 -0.05 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.02 -0.05 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.83 -0.05 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 -0.04 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 0 0
TOTAL CALL 115 12,939 +4
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 227 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 0.00 46 6 253 -6
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 91 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 194 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 0.00 41 0 80 0
30JUL26 18.00 P 0.32 0.32 0.32 0.31 +0.01 42 2 117 +2
30JUL26 18.50 P 0.66 0.66 0.66 0.56 0.00 43 6 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.87 +0.01 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.26 +0.01 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.71 +0.02 40 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.76 +0.11 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.79 +0.13 93 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.82 +0.15 115 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.85 +0.18 136 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.83 +0.16 147 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.83 +0.17 160 0 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 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 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 39 0 160 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 41 0 145 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 0.00 40 0 145 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 0.00 39 0 284 0
28AUG26 16.00 P 0.19 0.19 0.19 0.16 +0.01 40 1 162 0
28AUG26 16.50 P 0.00 0.00 0.00 0.25 0.00 40 0 406 0
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 0.54 +0.01 40 0 225 0
28AUG26 18.00 P 0.82 0.82 0.74 0.75 +0.01 39 5 49 +1
28AUG26 18.50 P 0.00 0.00 0.00 1.02 +0.02 40 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.32 +0.01 40 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.63 +0.02 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.00 +0.03 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.91 +0.11 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.84 +0.16 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.83 +0.16 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.85 +0.18 66 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.83 +0.16 71 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.83 +0.17 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.03 +0.01 38 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 0.09 +0.01 38 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.01 37 0 82 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.42 +0.01 37 0 1,392 0
29SEP26 17.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 58 0
29SEP26 17.50 P 0.00 0.00 0.00 0.76 +0.02 37 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 +0.02 37 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 1.26 +0.06 38 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 +0.04 38 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.84 +0.03 37 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 2.20 +0.04 37 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 +0.13 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 3.94 +0.13 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.83 +0.14 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.85 +0.18 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.83 +0.16 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.83 +0.17 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 0.00 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 0.00 0.00 0.00 0.30 0.00 36 0 50 0
29OCT26 16.00 P 0.40 0.40 0.40 0.41 0.00 35 15 131 -15
29OCT26 16.50 P 0.00 0.00 0.00 0.55 +0.01 35 0 106 0
29OCT26 17.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 90 0
29OCT26 17.50 P 0.91 0.91 0.91 0.91 +0.02 35 5 165 0
29OCT26 18.00 P 0.00 0.00 0.00 1.14 +0.02 35 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 1.40 +0.02 36 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.70 +0.03 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.98 +0.01 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.32 +0.01 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.16 +0.10 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.01 +0.13 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.93 +0.17 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.87 +0.20 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.83 +0.16 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.85 +0.19 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.02 36 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.02 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 +0.03 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 +0.02 35 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.02 35 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.64 +0.02 35 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.01 35 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 +0.01 34 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 +0.03 35 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.42 +0.02 34 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.68 +0.02 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 1.99 0.00 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.32 +0.08 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.67 +0.11 36 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.41 +0.12 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.22 +0.16 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.09 +0.19 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.93 +0.16 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.83 +0.12 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.85 +0.18 43 0 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 0.08 +0.01 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 +0.01 34 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 +0.02 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.48 +0.03 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 +0.02 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.03 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.02 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.28 +0.02 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 +0.01 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.73 -0.01 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 +0.07 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.31 +0.09 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.62 +0.09 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.95 +0.10 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.69 +0.13 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.43 +0.13 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 +0.12 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.07 +0.15 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.96 +0.25 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.88 +0.17 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.01 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.33 -0.01 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.42 -0.02 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.53 -0.02 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.66 -0.02 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.80 +0.01 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.95 +0.01 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 1.12 +0.02 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 +0.01 34 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 +0.01 34 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.73 0.00 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 0.00 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.22 0.00 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.49 0.00 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.78 0.00 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.11 +0.03 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.44 +0.05 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.15 +0.09 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.89 +0.12 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.64 +0.11 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.50 +0.18 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.34 +0.24 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.20 +0.19 34 0 0 0
TOTAL PUT 40 14,050 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 83.650
24JUL26 55.00 C 0.00 0.00 0.00 28.66 -1.55 171 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 26.16 -1.55 148 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 23.66 -1.55 124 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 21.16 -1.56 0 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 18.66 -1.56 0 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 16.16 -1.56 0 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 13.66 -1.56 0 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 11.16 -1.56 0 0 1 0
24JUL26 75.00 C 0.00 0.00 0.00 8.66 -1.57 0 0 34 0
24JUL26 77.50 C 5.52 5.52 5.52 6.18 -1.78 48 1 184 0
24JUL26 80.00 C 3.11 3.55 3.11 3.80 -1.47 47 74 118 -1
24JUL26 82.50 C 1.60 2.28 1.53 1.77 -1.52 44 312 381 -12
24JUL26 85.00 C 0.70 1.17 0.46 0.64 -1.15 47 774 2,618 +456
24JUL26 87.50 C 0.65 0.65 0.20 0.14 -0.70 47 220 623 -19
24JUL26 90.00 C 0.11 0.12 0.07 0.02 -0.31 47 127 857 +6
24JUL26 92.50 C 0.04 0.05 0.03 0.01 -0.09 56 31 722 -10
24JUL26 95.00 C 0.04 0.04 0.04 0.01 -0.02 69 37 514 -37
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 81 0 133 0
24JUL26 100.00 C 0.02 0.02 0.02 0.01 0.00 93 10 199 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 104 0 142 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 43.68 -2.05 161 0 81 0
30JUL26 41.00 C 0.00 0.00 0.00 42.68 -1.77 154 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 41.68 -1.60 147 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 40.68 -1.88 139 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 39.68 -1.89 130 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 38.68 -1.55 120 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 37.68 -1.86 101 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 36.68 -1.94 0 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 35.68 -1.82 0 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 34.68 -1.89 0 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 33.68 -1.83 0 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 31.18 -2.15 0 0 160 0
30JUL26 55.00 C 0.00 0.00 0.00 28.69 -1.90 95 0 138 0
30JUL26 57.50 C 0.00 0.00 0.00 26.19 -1.85 82 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 23.69 -1.92 68 0 32 0
30JUL26 62.50 C 0.00 0.00 0.00 21.19 -1.69 0 0 591 0
30JUL26 65.00 C 0.00 0.00 0.00 18.69 -1.86 0 0 388 0
30JUL26 67.50 C 0.00 0.00 0.00 16.20 -1.55 53 0 1,065 0
30JUL26 70.00 C 0.00 0.00 0.00 13.71 -2.01 49 0 1,152 0
30JUL26 72.50 C 11.10 11.10 10.30 11.25 -1.55 49 7 1,141 0
30JUL26 75.00 C 9.50 9.50 8.00 8.86 -1.55 48 12 3,066 -12
30JUL26 77.50 C 5.60 5.60 5.60 6.64 -1.74 49 2 5,467 0
30JUL26 80.00 C 4.50 5.02 3.95 4.53 -1.35 45 174 5,690 -29
30JUL26 82.50 C 2.70 3.34 2.20 2.97 -1.28 47 2,355 6,383 -404
30JUL26 85.00 C 1.67 2.02 1.30 1.80 -1.11 48 1,561 3,747 +29
30JUL26 87.50 C 0.90 1.26 0.74 1.00 -0.74 48 1,094 3,592 -228
30JUL26 90.00 C 0.48 0.71 0.42 0.51 -0.52 48 1,540 9,708 +361
30JUL26 92.50 C 0.27 0.33 0.22 0.26 -0.34 49 411 2,469 +211
30JUL26 95.00 C 0.18 0.24 0.15 0.11 -0.20 49 1,527 9,662 -699
30JUL26 97.50 C 0.11 0.11 0.11 0.05 -0.10 50 15 2,950 -15
30JUL26 100.00 C 0.04 0.08 0.04 0.02 -0.05 50 31 4,299 -6
30JUL26 102.50 C 0.02 0.05 0.02 0.01 -0.02 52 279 1,126 +21
30JUL26 105.00 C 0.04 0.04 0.02 0.01 -0.01 57 104 1,992 +41
30JUL26 107.50 C 0.04 0.04 0.03 0.01 0.00 63 35 536 -25
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,464 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 935 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 315 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 660 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 91 0 459 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 95 0 993 0
31JUL26 60.00 C 0.00 0.00 0.00 23.69 -1.92 0 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 21.20 -1.68 64 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 18.70 -1.85 53 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 16.20 -1.63 41 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 13.72 -2.00 48 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 11.28 -1.66 49 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 8.93 -1.49 49 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 6.64 -1.74 46 0 1 0
31JUL26 80.00 C 4.64 4.64 4.19 4.69 -1.32 46 60 61 +60
31JUL26 82.50 C 2.50 3.30 2.50 3.15 -1.10 48 238 299 +173
31JUL26 85.00 C 1.88 2.27 1.50 1.99 -0.92 48 99 153 -21
31JUL26 87.50 C 1.25 1.40 0.89 1.17 -0.66 49 182 105 +15
31JUL26 90.00 C 0.53 0.85 0.53 0.64 -0.47 49 79 114 -6
31JUL26 92.50 C 0.28 0.28 0.28 0.34 -0.28 50 10 66 +10
31JUL26 95.00 C 0.21 0.25 0.21 0.16 -0.16 50 11 109 +11
31JUL26 97.50 C 0.12 0.12 0.12 0.08 -0.08 51 4 79 +4
31JUL26 100.00 C 0.08 0.08 0.08 0.03 -0.05 50 2 11 +2
31JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 43.77 -1.96 0 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 42.77 -1.68 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 41.78 -1.55 70 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.78 -1.78 60 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.78 -1.79 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.79 -1.55 65 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.79 -1.75 57 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.79 -1.83 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.79 -1.71 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.80 -1.77 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.68 -1.83 0 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 31.31 -2.02 46 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.74 -1.85 0 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 26.35 -1.69 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.89 -1.72 48 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 21.31 -1.87 0 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 19.06 -1.72 47 0 265 0
28AUG26 67.50 C 0.00 0.00 0.00 16.74 -1.64 47 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 14.36 -1.80 44 0 1,211 0
28AUG26 72.50 C 0.00 0.00 0.00 12.19 -1.83 43 0 666 0
28AUG26 75.00 C 9.80 9.80 9.60 10.17 -1.50 43 2 571 0
28AUG26 77.50 C 0.00 0.00 0.00 8.46 -1.32 44 0 1,188 0
28AUG26 80.00 C 6.80 7.30 6.29 6.93 -1.23 45 108 2,664 -27
28AUG26 82.50 C 5.70 5.76 5.15 5.59 -1.28 46 31 2,286 +25
28AUG26 85.00 C 3.90 4.73 3.90 4.44 -0.99 46 177 4,002 +61
28AUG26 87.50 C 3.14 3.90 3.05 3.48 -0.89 46 434 4,177 +233
28AUG26 90.00 C 2.50 3.07 2.40 2.68 -0.82 46 1,299 4,377 +951
28AUG26 92.50 C 2.05 2.25 1.88 2.07 -0.68 47 194 1,145 -43
28AUG26 95.00 C 1.64 1.88 1.50 1.60 -0.53 48 83 2,136 -24
28AUG26 97.50 C 1.19 1.43 1.12 1.20 -0.41 48 130 2,353 +95
28AUG26 100.00 C 0.94 1.14 0.88 0.88 -0.33 48 491 1,953 +290
28AUG26 102.50 C 0.70 0.85 0.70 0.64 -0.25 48 131 1,073 +92
28AUG26 105.00 C 0.60 0.69 0.56 0.45 -0.21 48 48 4,667 +16
28AUG26 107.50 C 0.49 0.54 0.44 0.32 -0.16 48 218 820 +188
28AUG26 110.00 C 0.47 0.47 0.36 0.22 -0.12 47 77 527 +61
28AUG26 112.50 C 0.32 0.33 0.30 0.16 -0.08 48 9 205 +4
28AUG26 115.00 C 0.00 0.00 0.00 0.11 -0.06 48 0 318 0
28AUG26 117.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 252 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 339 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 165 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 930 0
29SEP26 37.00 C 0.00 0.00 0.00 46.86 -1.73 59 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 45.86 -1.48 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.87 -1.49 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.87 -1.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.88 -1.57 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.89 -1.54 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.89 -1.78 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.90 -1.67 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.91 -1.73 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.91 -1.75 43 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.92 -1.76 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.93 -1.83 46 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.94 -1.87 46 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.95 -1.81 46 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 31.49 -1.96 46 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.05 -1.54 46 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 26.35 -2.15 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.89 -2.24 0 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 21.57 -2.23 32 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 19.35 -2.16 38 0 671 0
29SEP26 67.50 C 18.00 18.00 18.00 17.55 -1.29 45 3 503 -3
29SEP26 70.00 C 14.95 14.95 14.95 15.26 -1.84 42 10 6,513 0
29SEP26 72.50 C 13.21 13.21 13.21 13.63 -1.63 46 12 2,162 0
29SEP26 75.00 C 0.00 0.00 0.00 11.92 -1.26 46 0 1,200 0
29SEP26 77.50 C 9.95 9.95 9.95 10.00 -1.50 44 10 2,494 -10
29SEP26 80.00 C 8.64 8.64 8.64 8.58 -1.36 44 1 6,018 -1
29SEP26 82.50 C 7.80 7.80 7.45 7.31 -1.29 45 35 3,932 +1
29SEP26 85.00 C 6.11 6.67 5.81 6.18 -1.05 45 497 8,633 -18
29SEP26 87.50 C 5.00 5.24 4.70 5.19 -0.96 45 257 6,854 +63
29SEP26 90.00 C 4.02 4.56 4.02 4.35 -0.88 45 196 7,872 +26
29SEP26 92.50 C 3.46 3.58 3.46 3.62 -0.81 46 67 3,637 -3
29SEP26 95.00 C 2.80 3.02 2.80 3.04 -0.69 46 56 10,148 -11
29SEP26 97.50 C 2.69 2.69 2.35 2.53 -0.57 47 296 1,768 -138
29SEP26 100.00 C 1.96 2.27 1.96 2.08 -0.48 47 112 13,351 -30
29SEP26 102.50 C 1.64 1.90 1.64 1.69 -0.40 47 24 4,695 +20
29SEP26 105.00 C 1.61 1.61 1.39 1.36 -0.35 47 47 2,179 -3
29SEP26 107.50 C 1.19 1.35 1.14 1.09 -0.29 47 42 1,425 +4
29SEP26 110.00 C 1.05 1.13 1.01 0.87 -0.25 47 39 6,617 +19
29SEP26 112.50 C 0.97 0.97 0.88 0.69 -0.21 47 18 1,214 +12
29SEP26 115.00 C 0.00 0.00 0.00 0.54 -0.18 46 0 3,056 0
29SEP26 117.50 C 0.00 0.00 0.00 0.43 -0.14 46 0 5,531 0
29SEP26 120.00 C 0.56 0.56 0.56 0.34 -0.12 47 1 2,850 -1
29SEP26 122.50 C 0.54 0.54 0.54 0.26 -0.10 46 1 1,352 -1
29SEP26 125.00 C 0.43 0.43 0.43 0.21 -0.08 47 10 1,481 0
29SEP26 127.50 C 0.00 0.00 0.00 0.16 -0.07 46 0 574 0
29SEP26 130.00 C 0.00 0.00 0.00 0.13 -0.05 47 0 2,670 0
29SEP26 132.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 465 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,223 0
29SEP26 160.00 C 0.10 0.10 0.10 0.01 0.00 49 1 691 +1
29OCT26 48.00 C 0.00 0.00 0.00 36.08 -1.69 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 34.94 -1.87 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 33.95 -1.90 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 31.49 -1.97 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.05 -2.13 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 26.63 -2.11 28 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 24.35 -2.04 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.14 -2.05 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.37 -1.60 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.10 -1.82 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.15 -2.06 43 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 14.59 -1.64 45 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 12.92 -1.25 45 0 262 0
29OCT26 77.50 C 0.00 0.00 0.00 11.06 -1.88 43 0 308 0
29OCT26 80.00 C 0.00 0.00 0.00 9.66 -1.36 43 0 593 0
29OCT26 82.50 C 0.00 0.00 0.00 8.42 -1.35 43 0 605 0
29OCT26 85.00 C 7.32 7.47 7.32 7.30 -1.13 43 322 1,074 +292
29OCT26 87.50 C 6.33 6.45 6.05 6.34 -1.00 44 279 1,067 +176
29OCT26 90.00 C 5.51 5.65 5.15 5.42 -0.97 44 733 2,120 +619
29OCT26 92.50 C 4.71 4.71 4.71 4.71 -0.83 44 30 1,174 +30
29OCT26 95.00 C 4.16 4.18 4.16 4.03 -0.78 44 72 263 +10
29OCT26 97.50 C 3.53 3.60 3.48 3.47 -0.68 45 610 944 +362
29OCT26 100.00 C 3.05 3.05 2.88 3.00 -0.58 45 69 296 +13
29OCT26 102.50 C 2.45 2.45 2.45 2.53 -0.51 45 2 187 0
29OCT26 105.00 C 2.30 2.30 2.22 2.13 -0.45 45 7 365 +1
29OCT26 107.50 C 1.91 1.94 1.91 1.78 -0.40 45 18 18 +18
29OCT26 110.00 C 1.75 1.75 1.56 1.49 -0.34 45 34 382 +34
30DEC26 37.00 C 0.00 0.00 0.00 46.86 -2.20 0 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 45.86 -2.22 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.87 -2.25 0 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.91 -2.23 0 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.96 -2.21 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.01 -2.22 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.05 -2.21 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.11 -2.22 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.16 -2.23 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 38.23 -2.19 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.28 -2.20 33 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.36 -2.18 39 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.43 -2.19 41 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 34.51 -2.18 42 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 32.23 -2.15 43 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.00 -2.12 44 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 27.83 -2.08 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 25.71 -2.01 44 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 23.65 -2.22 44 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 21.95 -1.84 46 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 19.84 -2.03 44 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 18.31 -1.67 46 0 16,620 0
30DEC26 72.50 C 0.00 0.00 0.00 16.64 -1.62 45 0 1,470 0
30DEC26 75.00 C 0.00 0.00 0.00 14.55 -1.19 42 0 445 0
30DEC26 77.50 C 0.00 0.00 0.00 13.32 -1.46 44 0 1,146 0
30DEC26 80.00 C 11.72 12.30 11.72 11.96 -1.27 43 203 8,275 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.78 -1.19 44 0 2,390 0
30DEC26 85.00 C 0.00 0.00 0.00 9.70 -1.18 44 0 8,462 0
30DEC26 87.50 C 0.00 0.00 0.00 8.68 -1.11 44 0 2,643 0
30DEC26 90.00 C 7.69 7.80 7.69 7.76 -1.04 44 63 17,826 +30
30DEC26 92.50 C 7.07 7.07 7.07 6.95 -0.95 44 19 2,259 0
30DEC26 95.00 C 0.00 0.00 0.00 6.23 -0.88 44 0 1,718 0
30DEC26 97.50 C 0.00 0.00 0.00 5.57 -0.82 45 0 1,502 0
30DEC26 100.00 C 4.85 5.10 4.68 5.01 -0.74 45 375 8,405 +110
30DEC26 102.50 C 0.00 0.00 0.00 4.46 -0.71 45 0 1,047 0
30DEC26 105.00 C 4.00 4.00 4.00 3.99 -0.61 45 2 4,497 +2
30DEC26 107.50 C 0.00 0.00 0.00 3.55 -0.54 45 0 877 0
30DEC26 110.00 C 3.20 3.20 3.12 3.13 -0.50 45 9 4,517 -5
30DEC26 112.50 C 0.00 0.00 0.00 2.76 -0.45 45 0 607 0
30DEC26 115.00 C 0.00 0.00 0.00 2.43 -0.42 45 0 1,148 0
30DEC26 117.50 C 0.00 0.00 0.00 2.14 -0.38 45 0 2,073 0
30DEC26 120.00 C 2.06 2.14 2.06 1.88 -0.34 45 12 2,226 +3
30DEC26 122.50 C 0.00 0.00 0.00 1.65 -0.31 45 0 947 0
30DEC26 125.00 C 0.00 0.00 0.00 1.45 -0.28 45 0 922 0
30DEC26 127.50 C 1.47 1.51 1.47 1.27 -0.26 45 20 858 0
30DEC26 130.00 C 1.39 1.39 1.39 1.11 -0.24 45 10 3,434 0
30DEC26 132.50 C 0.00 0.00 0.00 0.97 -0.21 45 0 2,731 0
30DEC26 135.00 C 1.16 1.16 1.16 0.85 -0.19 45 10 1,025 -10
30DEC26 137.50 C 0.00 0.00 0.00 0.75 -0.17 45 0 644 0
30DEC26 140.00 C 0.00 0.00 0.00 0.65 -0.16 45 0 1,033 0
30DEC26 142.50 C 0.00 0.00 0.00 0.57 -0.14 45 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.50 -0.12 45 0 398 0
30DEC26 147.50 C 0.00 0.00 0.00 0.44 -0.11 45 0 278 0
30DEC26 150.00 C 0.00 0.00 0.00 0.38 -0.10 45 0 846 0
30DEC26 152.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 545 0
30DEC26 155.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 522 0
30DEC26 157.50 C 0.00 0.00 0.00 0.25 -0.07 45 0 449 0
30DEC26 160.00 C 0.62 0.62 0.57 0.22 -0.06 45 12 2,058 -4
30MAR27 37.00 C 0.00 0.00 0.00 47.46 -2.03 42 0 22,014 0
30MAR27 38.00 C 0.00 0.00 0.00 46.49 -2.23 42 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.56 -2.10 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.63 -2.22 45 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 43.54 -2.38 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.79 -2.18 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.88 -2.17 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.97 -2.02 47 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 40.06 -2.17 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.17 -2.15 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.34 -2.08 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.38 -2.01 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.51 -2.12 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.65 -2.10 47 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 33.48 -2.10 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.40 -2.04 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.36 -2.02 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.43 -2.04 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 25.52 -2.04 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.70 -2.01 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 22.20 -1.47 46 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 20.05 -1.90 43 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 18.99 -1.33 45 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 17.47 -1.31 45 0 537 0
30MAR27 77.50 C 0.00 0.00 0.00 15.86 -1.44 44 0 2,983 0
30MAR27 80.00 C 14.62 14.62 14.62 14.90 -1.09 45 1 1,983 -1
30MAR27 82.50 C 0.00 0.00 0.00 13.40 -1.30 44 0 871 0
30MAR27 85.00 C 0.00 0.00 0.00 12.32 -1.23 44 0 14,250 0
30MAR27 87.50 C 0.00 0.00 0.00 11.33 -1.14 44 0 659 0
30MAR27 90.00 C 10.45 10.45 10.45 10.41 -1.08 44 1 5,606 0
30MAR27 92.50 C 0.00 0.00 0.00 9.56 -1.01 44 0 336 0
30MAR27 95.00 C 8.61 8.61 8.61 8.78 -0.95 44 1 2,089 -1
30MAR27 97.50 C 0.00 0.00 0.00 8.05 -0.91 44 0 371 0
30MAR27 100.00 C 7.34 7.34 7.34 7.39 -0.86 44 1 1,690 0
30MAR27 102.50 C 0.00 0.00 0.00 6.80 -0.80 44 0 431 0
30MAR27 105.00 C 0.00 0.00 0.00 6.27 -0.76 45 0 725 0
30MAR27 107.50 C 0.00 0.00 0.00 5.76 -0.72 45 0 391 0
30MAR27 110.00 C 5.50 5.50 5.14 5.30 -0.64 45 37 2,728 +37
30MAR27 112.50 C 0.00 0.00 0.00 4.86 -0.58 45 0 2,465 0
30MAR27 115.00 C 0.00 0.00 0.00 4.44 -0.53 45 0 320 0
30MAR27 117.50 C 0.00 0.00 0.00 4.04 -0.51 45 0 163 0
30MAR27 120.00 C 0.00 0.00 0.00 3.69 -0.47 45 0 1,239 0
30MAR27 122.50 C 0.00 0.00 0.00 3.36 -0.44 45 0 315 0
30MAR27 125.00 C 0.00 0.00 0.00 3.06 -0.41 45 0 1,829 0
29JUN27 47.00 C 0.00 0.00 0.00 39.44 -2.02 50 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 38.59 -2.01 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 37.75 -2.00 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 36.92 -2.00 49 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 34.89 -1.97 48 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 32.90 -1.94 48 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 30.98 -1.90 47 0 45 0
29JUN27 60.00 C 29.00 29.00 29.00 29.11 -1.89 46 4 80 +4
29JUN27 62.50 C 0.00 0.00 0.00 27.32 -1.86 46 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 25.59 -1.86 46 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 23.94 -1.85 45 0 640 0
29JUN27 70.00 C 0.00 0.00 0.00 22.37 -1.70 45 0 366 0
29JUN27 72.50 C 0.00 0.00 0.00 20.88 -1.79 45 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 19.47 -1.69 44 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 18.13 -1.64 44 0 437 0
29JUN27 80.00 C 0.00 0.00 0.00 16.89 -1.41 44 0 1,319 0
29JUN27 82.50 C 0.00 0.00 0.00 15.74 -1.35 44 0 328 0
29JUN27 85.00 C 14.70 14.70 14.70 14.67 -1.29 44 2 654 +2
29JUN27 87.50 C 0.00 0.00 0.00 13.67 -1.23 44 0 371 0
29JUN27 90.00 C 12.84 12.84 12.84 12.77 -1.08 44 10 534 +10
29JUN27 92.50 C 0.00 0.00 0.00 11.91 -1.03 44 0 283 0
29JUN27 95.00 C 0.00 0.00 0.00 11.16 -0.95 44 0 188 0
29JUN27 97.50 C 0.00 0.00 0.00 10.37 -0.94 44 0 104 0
29JUN27 100.00 C 9.40 9.40 9.40 9.62 -0.94 44 2 444 +2
29JUN27 102.50 C 0.00 0.00 0.00 9.02 -0.85 44 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 8.42 -0.86 45 0 1,163 0
29JUN27 107.50 C 0.00 0.00 0.00 7.90 -0.80 45 0 892 0
29JUN27 110.00 C 7.12 7.12 7.12 7.36 -0.77 45 1 5 +1
TOTAL CALL 19,556 475,056 +3,461
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 113 0 41 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 67 0
24JUL26 72.50 P 0.04 0.04 0.04 0.01 0.00 78 1 103 +1
24JUL26 75.00 P 0.10 0.10 0.10 0.01 0.00 61 12 474 +12
24JUL26 77.50 P 0.20 0.25 0.14 0.02 -0.03 49 63 788 +37
24JUL26 80.00 P 0.59 0.75 0.33 0.14 -0.08 47 308 602 +33
24JUL26 82.50 P 1.60 1.80 0.89 0.68 0.00 47 362 522 -103
24JUL26 85.00 P 3.42 3.50 2.25 2.02 +0.37 49 224 544 +72
24JUL26 87.50 P 4.90 4.90 4.50 4.10 +0.89 56 65 396 0
24JUL26 90.00 P 0.00 0.00 0.00 6.55 +1.30 74 0 126 0
24JUL26 92.50 P 10.50 10.50 9.50 9.12 +1.52 101 12 28 0
24JUL26 95.00 P 0.00 0.00 0.00 11.69 +1.76 127 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 14.27 +1.65 154 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 16.84 +1.86 179 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 19.36 +1.89 199 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 21.87 +1.90 217 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 24.37 +1.90 233 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 26.87 +1.90 248 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 171 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 155 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 150 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 135 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 667 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 778 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 867 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,616 0
30JUL26 62.50 P 0.04 0.04 0.04 0.01 0.00 74 2 2,682 0
30JUL26 65.00 P 0.04 0.04 0.04 0.01 0.00 65 4 5,665 0
30JUL26 67.50 P 0.05 0.05 0.05 0.01 0.00 56 100 4,118 -100
30JUL26 70.00 P 0.11 0.11 0.08 0.02 0.00 52 7 5,488 -2
30JUL26 72.50 P 0.21 0.21 0.15 0.06 +0.01 50 167 10,736 +62
30JUL26 75.00 P 0.40 0.40 0.25 0.17 +0.02 49 161 3,957 +17
30JUL26 77.50 P 0.77 0.81 0.54 0.45 +0.07 49 443 8,341 +43
30JUL26 80.00 P 1.35 1.50 0.95 1.00 +0.21 50 1,322 5,620 +449
30JUL26 82.50 P 2.65 2.65 1.78 1.91 +0.43 50 1,518 9,282 +76
30JUL26 85.00 P 3.66 4.03 3.00 3.25 +0.70 51 730 4,450 -142
30JUL26 87.50 P 5.50 5.50 5.50 4.98 +1.04 52 18 2,364 +10
30JUL26 90.00 P 7.74 7.80 7.74 7.03 +1.13 55 7 941 +5
30JUL26 92.50 P 0.00 0.00 0.00 9.12 +1.18 52 0 115 0
30JUL26 95.00 P 0.00 0.00 0.00 11.76 +1.71 68 0 787 0
30JUL26 97.50 P 0.00 0.00 0.00 14.28 +1.66 78 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.84 +1.86 91 0 5 0
30JUL26 102.50 P 0.00 0.00 0.00 19.42 +1.95 103 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.99 +2.02 115 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.57 +2.10 127 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.14 +2.17 138 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.72 +2.42 150 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.21 +2.41 157 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.62 +2.32 161 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 37.27 +2.47 175 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 39.72 +2.42 180 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.22 +2.42 187 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 53 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 6 0
31JUL26 72.50 P 0.21 0.21 0.21 0.08 +0.02 50 10 10 +10
31JUL26 75.00 P 0.48 0.50 0.35 0.23 +0.07 50 46 62 +38
31JUL26 77.50 P 0.85 0.86 0.68 0.56 +0.16 50 92 214 +91
31JUL26 80.00 P 1.62 1.62 1.16 1.16 +0.30 50 160 113 +24
31JUL26 82.50 P 2.60 2.77 1.96 2.10 +0.51 51 260 201 +110
31JUL26 85.00 P 4.30 4.30 3.76 3.43 +0.73 51 121 130 +120
31JUL26 87.50 P 5.61 5.61 5.61 5.14 +0.96 53 30 60 +30
31JUL26 90.00 P 0.00 0.00 0.00 7.16 +1.16 55 0 60 0
31JUL26 92.50 P 0.00 0.00 0.00 9.14 +1.07 50 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 11.81 +1.56 66 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 14.30 +1.68 75 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 16.85 +1.87 86 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 19.42 +1.95 97 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 21.99 +2.02 109 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 24.57 +2.10 120 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 27.14 +2.17 131 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 370 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 267 0
28AUG26 57.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 538 0
28AUG26 60.00 P 0.24 0.24 0.24 0.06 +0.01 48 1 594 0
28AUG26 62.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 443 0
28AUG26 65.00 P 0.45 0.47 0.45 0.22 +0.03 48 105 5,671 -105
28AUG26 67.50 P 0.68 0.68 0.62 0.40 +0.06 48 148 1,660 +60
28AUG26 70.00 P 1.05 1.05 0.88 0.68 +0.09 48 81 3,190 +30
28AUG26 72.50 P 1.35 1.51 1.19 1.10 +0.16 48 135 2,884 -4
28AUG26 75.00 P 2.00 2.07 1.70 1.67 +0.24 48 71 4,380 +21
28AUG26 77.50 P 2.50 2.88 2.39 2.42 +0.33 48 100 4,503 -36
28AUG26 80.00 P 3.50 3.80 3.35 3.37 +0.48 48 42 5,108 +3
28AUG26 82.50 P 4.90 5.15 4.43 4.52 +0.64 49 307 4,032 +106
28AUG26 85.00 P 6.00 6.60 5.91 5.87 +0.74 49 89 3,681 +28
28AUG26 87.50 P 7.70 7.70 7.09 7.42 +0.88 49 4 3,429 -2
28AUG26 90.00 P 9.00 10.00 9.00 9.16 +1.06 50 36 1,917 +29
28AUG26 92.50 P 0.00 0.00 0.00 11.05 +1.02 51 0 315 0
28AUG26 95.00 P 0.00 0.00 0.00 13.08 +1.25 52 0 317 0
28AUG26 97.50 P 0.00 0.00 0.00 15.23 +1.35 53 0 38 0
28AUG26 100.00 P 17.00 17.00 17.00 17.50 +1.30 55 6 20 0
28AUG26 102.50 P 0.00 0.00 0.00 19.85 +1.44 58 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 22.26 +1.74 61 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.57 +1.86 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.14 +2.17 67 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 29.72 +2.34 72 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.23 +2.40 76 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.73 +2.42 80 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.27 +2.47 84 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 39.72 +2.10 87 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.22 +2.09 90 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 92 0
29SEP26 50.00 P 0.19 0.19 0.19 0.03 +0.01 48 20 686 +15
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 497 0
29SEP26 55.00 P 0.36 0.36 0.34 0.09 +0.01 46 15 888 0
29SEP26 57.50 P 0.47 0.47 0.47 0.17 +0.02 47 10 1,492 0
29SEP26 60.00 P 0.64 0.64 0.64 0.29 +0.03 46 2 3,061 +2
29SEP26 62.50 P 0.78 0.84 0.78 0.48 +0.06 47 123 1,957 -56
29SEP26 65.00 P 1.13 1.13 1.05 0.74 +0.08 47 215 10,080 +79
29SEP26 67.50 P 1.53 1.53 1.44 1.11 +0.13 47 160 3,220 +90
29SEP26 70.00 P 1.92 1.92 1.80 1.60 +0.19 47 52 32,200 0
29SEP26 72.50 P 2.55 2.55 2.50 2.21 +0.25 47 68 4,372 +65
29SEP26 75.00 P 3.15 3.25 2.99 2.96 +0.32 47 85 13,923 +2
29SEP26 77.50 P 3.99 4.16 3.83 3.85 +0.37 47 170 5,610 +140
29SEP26 80.00 P 5.50 5.50 4.86 4.91 +0.51 47 205 15,832 +131
29SEP26 82.50 P 6.65 6.65 6.25 6.14 +0.65 47 193 8,411 +166
29SEP26 85.00 P 7.00 8.11 7.00 7.52 +0.79 48 257 12,035 +135
29SEP26 87.50 P 9.16 9.42 9.16 9.02 +0.87 48 68 7,281 0
29SEP26 90.00 P 11.00 11.50 11.00 10.68 +0.97 48 20 4,167 +10
29SEP26 92.50 P 0.00 0.00 0.00 12.48 +1.20 49 0 4,049 0
29SEP26 95.00 P 15.00 15.00 15.00 14.16 +1.04 48 32 5,051 +32
29SEP26 97.50 P 0.00 0.00 0.00 16.38 +1.39 50 0 2,405 0
29SEP26 100.00 P 0.00 0.00 0.00 18.49 +1.57 51 0 6,613 0
29SEP26 102.50 P 0.00 0.00 0.00 20.66 +1.65 52 0 2,576 0
29SEP26 105.00 P 0.00 0.00 0.00 22.94 +1.94 54 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 25.25 +2.04 55 0 1,059 0
29SEP26 110.00 P 0.00 0.00 0.00 27.63 +2.12 57 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 30.04 +2.30 59 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 32.50 +2.45 61 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 34.73 +2.11 61 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 37.31 +2.30 64 0 184 0
29SEP26 122.50 P 39.90 39.90 39.90 39.74 +2.12 66 1 5 -1
29SEP26 125.00 P 0.00 0.00 0.00 42.24 +2.11 69 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 44.82 +2.51 72 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.24 +2.44 73 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 49.31 +1.69 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.81 +2.01 70 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 54.72 +2.42 80 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 57.28 +2.48 83 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.31 +2.01 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.27 +2.47 87 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.74 +2.42 88 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.21 +2.41 90 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.73 +2.43 92 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.23 +2.43 94 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.31 +1.95 87 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.28 +2.48 98 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 0.00 45 0 83 0
29OCT26 49.00 P 0.31 0.31 0.31 0.06 +0.01 46 1 32 +1
29OCT26 50.00 P 0.35 0.36 0.35 0.07 0.00 45 2 64 +2
29OCT26 52.50 P 0.46 0.46 0.46 0.13 +0.01 45 1 55 +1
29OCT26 55.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 1,290 0
29OCT26 57.50 P 0.00 0.00 0.00 0.36 +0.03 45 0 222 0
29OCT26 60.00 P 0.00 0.00 0.00 0.56 +0.05 45 0 497 0
29OCT26 62.50 P 1.21 1.21 1.18 0.84 +0.08 45 5 557 +5
29OCT26 65.00 P 1.53 1.53 1.53 1.21 +0.11 45 1 670 +1
29OCT26 67.50 P 2.11 2.11 2.11 1.68 +0.16 45 30 565 0
29OCT26 70.00 P 2.43 2.60 2.43 2.26 +0.21 45 5 3,130 0
29OCT26 72.50 P 3.26 3.26 3.26 2.95 +0.23 45 1 1,154 0
29OCT26 75.00 P 4.01 4.05 3.92 3.81 +0.32 45 27 1,418 -20
29OCT26 77.50 P 4.72 5.03 4.72 4.78 +0.41 46 18 2,122 +2
29OCT26 80.00 P 6.01 6.16 5.86 5.87 +0.52 46 51 1,120 +51
29OCT26 82.50 P 6.94 7.33 6.94 7.14 +0.67 46 104 704 +44
29OCT26 85.00 P 0.00 0.00 0.00 8.51 +0.78 46 0 681 0
29OCT26 87.50 P 10.36 10.36 10.36 10.00 +0.87 46 20 548 0
29OCT26 90.00 P 11.76 11.76 11.76 11.66 +0.97 47 24 146 +24
29OCT26 92.50 P 0.00 0.00 0.00 13.38 +1.11 47 0 32 0
29OCT26 95.00 P 0.00 0.00 0.00 15.24 +1.28 47 0 91 0
29OCT26 97.50 P 0.00 0.00 0.00 17.18 +1.38 48 0 32 0
29OCT26 100.00 P 0.00 0.00 0.00 19.20 +1.51 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.32 +1.61 49 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.42 +1.59 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 25.60 +1.66 50 0 0 0
29OCT26 110.00 P 26.10 26.10 26.10 27.91 +1.81 51 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4,698 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.06 0.00 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.10 +0.01 45 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 +0.02 45 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 +0.02 45 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 730 0
30DEC26 52.50 P 0.00 0.00 0.00 0.48 +0.04 45 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 +0.04 45 0 1,431 0
30DEC26 57.50 P 0.00 0.00 0.00 0.99 +0.07 45 0 1,048 0
30DEC26 60.00 P 0.00 0.00 0.00 1.37 +0.11 45 0 3,560 0
30DEC26 62.50 P 0.00 0.00 0.00 1.81 +0.14 45 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.36 +0.16 45 0 5,425 0
30DEC26 67.50 P 0.00 0.00 0.00 3.02 +0.22 45 0 2,456 0
30DEC26 70.00 P 0.00 0.00 0.00 3.74 +0.23 45 0 23,794 0
30DEC26 72.50 P 0.00 0.00 0.00 4.63 +0.30 46 0 2,370 0
30DEC26 75.00 P 5.60 5.80 5.52 5.59 +0.36 46 31 3,138 0
30DEC26 77.50 P 0.00 0.00 0.00 6.28 +0.09 44 0 4,467 0
30DEC26 80.00 P 0.00 0.00 0.00 7.81 +0.56 46 0 12,465 0
30DEC26 82.50 P 0.00 0.00 0.00 9.08 +0.65 46 0 4,754 0
30DEC26 85.00 P 10.80 10.80 10.45 10.45 +0.80 46 32 11,522 +32
30DEC26 87.50 P 0.00 0.00 0.00 11.90 +0.78 46 0 898 0
30DEC26 90.00 P 13.74 13.74 13.74 13.60 +0.99 46 2 11,382 0
30DEC26 92.50 P 0.00 0.00 0.00 15.31 +1.10 47 0 2,161 0
30DEC26 95.00 P 0.00 0.00 0.00 16.94 +1.07 46 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 18.96 +1.39 47 0 2,228 0
30DEC26 100.00 P 20.00 21.50 20.00 20.75 +1.28 47 66 4,726 +5
30DEC26 102.50 P 0.00 0.00 0.00 22.89 +1.46 48 0 305 0
30DEC26 105.00 P 0.00 0.00 0.00 24.94 +1.67 49 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 27.05 +1.72 49 0 141 0
30DEC26 110.00 P 29.50 29.50 29.50 29.21 +1.85 50 8 1,590 +8
30DEC26 112.50 P 0.00 0.00 0.00 31.40 +1.96 50 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 33.33 +1.68 49 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 35.58 +1.79 49 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 37.83 +1.82 49 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 40.42 +2.12 52 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 42.89 +2.34 54 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 45.08 +2.01 53 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 47.47 +2.07 54 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 49.83 +2.21 54 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.26 +2.37 55 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 54.72 +2.28 56 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.28 +2.40 58 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 59.64 +2.30 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.27 +2.46 61 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 64.74 +2.42 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.21 +2.41 63 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 69.73 +2.43 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.23 +2.43 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.64 +2.28 67 0 0 0
30DEC26 160.00 P 77.10 77.10 76.00 77.28 +2.48 69 16 70 +4
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 22,312 0
30MAR27 38.00 P 0.00 0.00 0.00 0.11 0.00 45 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.20 +0.01 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.29 +0.02 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 +0.02 45 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 +0.02 45 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.55 +0.04 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.63 +0.04 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 +0.04 45 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.82 +0.05 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 +0.07 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.51 +0.10 45 0 930 0
30MAR27 57.50 P 0.00 0.00 0.00 1.93 +0.10 45 0 738 0
30MAR27 60.00 P 0.00 0.00 0.00 2.49 +0.15 45 0 5,643 0
30MAR27 62.50 P 0.00 0.00 0.00 3.08 +0.18 45 0 2,594 0
30MAR27 65.00 P 4.10 4.10 4.10 3.81 +0.21 45 2 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 4.58 +0.25 45 0 1,311 0
30MAR27 70.00 P 0.00 0.00 0.00 5.49 +0.29 45 0 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 6.44 +0.33 45 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 7.46 +0.41 45 0 3,461 0
30MAR27 77.50 P 0.00 0.00 0.00 8.55 +0.47 45 0 1,649 0
30MAR27 80.00 P 0.00 0.00 0.00 9.82 +0.62 45 0 3,683 0
30MAR27 82.50 P 0.00 0.00 0.00 11.10 +0.68 45 0 1,041 0
30MAR27 85.00 P 0.00 0.00 0.00 12.46 +0.74 45 0 14,966 0
30MAR27 87.50 P 0.00 0.00 0.00 13.84 +0.69 45 0 2,304 0
30MAR27 90.00 P 0.00 0.00 0.00 15.50 +0.88 45 0 1,725 0
30MAR27 92.50 P 17.53 17.53 17.38 17.11 +0.95 45 24 145 +24
30MAR27 95.00 P 18.72 18.72 18.72 18.19 +0.43 43 13 182 +13
30MAR27 97.50 P 0.00 0.00 0.00 20.81 +1.43 46 0 115 0
30MAR27 100.00 P 0.00 0.00 0.00 22.67 +1.51 46 0 370 0
30MAR27 102.50 P 0.00 0.00 0.00 24.59 +1.59 47 0 108 0
30MAR27 105.00 P 26.67 26.67 26.67 26.44 +1.22 47 30 210 +30
30MAR27 107.50 P 0.00 0.00 0.00 28.31 +1.40 46 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 30.32 +1.44 46 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 32.40 +1.48 47 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 34.83 +1.82 48 0 1,720 0
30MAR27 117.50 P 0.00 0.00 0.00 36.97 +1.89 48 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 39.18 +1.96 49 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 41.38 +1.95 49 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 43.34 +1.72 48 0 383 0
29JUN27 47.00 P 0.00 0.00 0.00 1.07 +0.10 45 0 241 0
29JUN27 48.00 P 0.00 0.00 0.00 1.20 +0.10 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.33 +0.11 45 0 49 0
29JUN27 50.00 P 0.00 0.00 0.00 1.48 +0.13 45 0 696 0
29JUN27 52.50 P 0.00 0.00 0.00 1.92 +0.15 45 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 2.42 +0.21 45 0 915 0
29JUN27 57.50 P 0.00 0.00 0.00 3.00 +0.22 45 0 815 0
29JUN27 60.00 P 0.00 0.00 0.00 3.65 +0.28 45 0 2,040 0
29JUN27 62.50 P 0.00 0.00 0.00 4.39 +0.28 45 0 1,218 0
29JUN27 65.00 P 0.00 0.00 0.00 5.19 +0.34 45 0 3,281 0
29JUN27 67.50 P 0.00 0.00 0.00 6.11 +0.37 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 7.02 +0.35 45 0 164 0
29JUN27 72.50 P 0.00 0.00 0.00 7.98 +0.39 45 0 888 0
29JUN27 75.00 P 9.17 9.17 9.17 9.01 +0.42 45 2 1,744 0
29JUN27 77.50 P 0.00 0.00 0.00 10.16 +0.50 45 0 1,427 0
29JUN27 80.00 P 0.00 0.00 0.00 11.38 +0.56 44 0 2,094 0
29JUN27 82.50 P 0.00 0.00 0.00 12.71 +0.63 45 0 796 0
29JUN27 85.00 P 0.00 0.00 0.00 14.12 +0.72 45 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 15.57 +0.77 44 0 625 0
29JUN27 90.00 P 0.00 0.00 0.00 17.14 +0.88 45 0 932 0
29JUN27 92.50 P 0.00 0.00 0.00 18.77 +0.95 45 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 20.45 +0.98 45 0 49 0
29JUN27 97.50 P 0.00 0.00 0.00 22.13 +0.97 45 0 31 0
29JUN27 100.00 P 0.00 0.00 0.00 23.93 +1.19 45 0 268 0
29JUN27 102.50 P 0.00 0.00 0.00 25.79 +1.22 45 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 27.92 +1.50 46 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 29.89 +1.57 46 0 51 0
29JUN27 110.00 P 0.00 0.00 0.00 31.86 +1.64 46 0 110 0
TOTAL PUT 9,583 548,795 +2,061
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$ 10.190
30JUL26 7.50 C 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.45 -0.06 83 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.20 -0.06 74 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.95 -0.08 65 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.70 -0.07 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.45 -0.07 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.20 -0.07 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.72 -0.07 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.51 -0.07 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.32 -0.07 34 0 195 0
30JUL26 10.50 C 0.00 0.00 0.00 0.10 -0.04 35 0 339 0
30JUL26 11.00 C 0.04 0.04 0.04 0.03 -0.01 40 6 872 -6
30JUL26 11.50 C 0.03 0.03 0.03 0.01 0.00 44 6 187 -6
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.71 -0.07 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.46 -0.06 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.21 -0.05 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.96 -0.08 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.72 -0.07 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.49 -0.07 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.26 -0.07 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.05 -0.06 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.85 -0.07 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.66 -0.06 34 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.51 -0.06 34 0 25 0
28AUG26 10.50 C 0.00 0.00 0.00 0.30 -0.03 36 0 66 0
28AUG26 11.00 C 0.14 0.14 0.14 0.16 -0.03 37 5 42 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28AUG26 16.50 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 2.71 -0.07 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.46 -0.07 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 -0.07 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.97 -0.07 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.72 -0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 -0.12 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.07 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.06 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.05 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 -0.04 34 0 34 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 -0.02 35 0 446 0
29SEP26 11.00 C 0.24 0.24 0.23 0.26 -0.01 35 40 168 +35
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.02 35 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 56 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 0.00 36 0 25 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.71 -0.07 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.46 -0.08 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.22 -0.08 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.98 -0.10 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.75 -0.09 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.54 -0.07 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.34 -0.07 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.15 -0.07 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.99 -0.06 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.85 -0.05 35 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.72 -0.05 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.50 -0.04 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.72 -0.09 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.46 -0.11 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.22 -0.12 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.99 -0.13 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.83 -0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.05 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.47 -0.04 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.27 -0.08 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.91 -0.03 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.70 -0.02 34 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.02 35 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 35 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 36 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.72 -0.14 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.53 -0.13 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.34 -0.12 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.13 -0.14 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.95 -0.14 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 -0.11 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.67 -0.05 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 -0.08 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.36 -0.10 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 -0.06 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.75 -0.07 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.52 -0.01 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.01 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 0.00 34 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 2.88 -0.06 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.70 -0.04 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.53 -0.05 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.36 -0.05 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.15 -0.11 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.99 -0.09 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.85 -0.08 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.71 -0.07 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 -0.05 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.47 -0.05 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.36 -0.04 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.99 -0.03 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.71 -0.02 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.60 -0.02 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 -0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
TOTAL CALL 57 5,942 +28
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 102 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.01 38 0 165 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 0.00 37 0 434 0
30JUL26 10.50 P 0.00 0.00 0.00 0.42 +0.03 38 0 233 0
30JUL26 11.00 P 0.00 0.00 0.00 0.83 +0.06 38 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.31 +0.07 0 0 290 0
30JUL26 12.00 P 1.92 1.92 1.92 1.81 +0.07 0 41 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.34 +0.08 87 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.84 +0.10 99 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.33 +0.09 105 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.84 +0.08 122 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.34 +0.10 133 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.84 +0.10 144 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.34 +0.10 153 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.83 +0.09 154 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.34 +0.10 171 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.03 0.00 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.08 0.00 36 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.28 +0.03 37 0 81 0
28AUG26 9.75 P 0.00 0.00 0.00 0.39 +0.02 37 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.52 +0.03 37 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.84 +0.03 38 0 89 0
28AUG26 11.00 P 0.00 0.00 0.00 1.20 +0.04 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.64 +0.06 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.17 +0.10 49 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.65 +0.09 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.11 +0.08 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.60 +0.08 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.10 +0.08 57 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.57 +0.05 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.07 +0.06 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.59 +0.08 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.07 +0.04 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.57 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 0.00 35 0 25 0
29SEP26 8.75 P 0.15 0.15 0.15 0.16 0.00 35 25 71 +25
29SEP26 9.00 P 0.22 0.22 0.22 0.22 0.00 34 30 55 +30
29SEP26 9.25 P 0.00 0.00 0.00 0.31 +0.02 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 34 0 80 0
29SEP26 9.75 P 0.47 0.49 0.47 0.51 +0.02 35 80 145 +80
29SEP26 10.00 P 0.00 0.00 0.00 0.65 +0.03 35 0 52 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.04 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.04 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.71 +0.05 35 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.22 +0.10 42 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.69 +0.09 45 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.16 +0.13 46 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.60 +0.08 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.10 +0.06 44 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.63 +0.10 55 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.11 +0.10 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.06 52 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.07 +0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.57 +0.07 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.07 +0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.57 +0.07 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.07 +0.07 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.56 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.06 +0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.56 +0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.06 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.06 +0.04 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.06 +0.07 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.05 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.23 +0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.40 +0.03 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.49 +0.02 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.61 +0.03 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.74 +0.04 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.43 +0.09 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.83 +0.10 38 0 0 0
29OCT26 12.00 P 2.26 2.26 2.26 2.27 +0.10 40 41 41 +41
29OCT26 12.50 P 0.00 0.00 0.00 2.73 +0.13 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.18 +0.12 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.66 +0.13 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.17 +0.13 49 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.64 +0.11 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.13 +0.12 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.01 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.01 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.53 +0.01 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.63 +0.01 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 +0.02 33 0 28 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 +0.06 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.57 +0.05 36 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 +0.11 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.35 +0.11 37 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 +0.11 38 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.25 +0.13 39 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.69 +0.10 39 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 +0.12 40 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.65 +0.12 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.14 +0.13 43 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 +0.10 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.13 +0.10 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.57 +0.07 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.07 +0.04 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.57 +0.07 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.07 +0.07 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.56 +0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.06 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.56 +0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.06 +0.07 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.06 +0.04 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.06 +0.07 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.05 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 0.00 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 +0.01 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 +0.01 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.05 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.07 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 +0.08 34 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.71 +0.06 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.07 +0.06 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.46 +0.08 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.87 +0.09 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.30 +0.10 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.77 +0.13 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.20 +0.11 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.67 +0.11 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.15 +0.12 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.64 +0.11 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.13 +0.10 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.63 +0.13 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 +0.06 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 +0.01 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 +0.02 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.43 +0.01 35 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.52 +0.02 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 +0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.81 +0.03 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 +0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.17 +0.03 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.31 +0.04 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.60 +0.03 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.93 +0.04 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.28 +0.04 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.66 +0.05 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.06 +0.05 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 +0.07 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.91 +0.09 38 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.37 +0.12 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.69 +0.06 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.15 +0.06 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.64 +0.08 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.13 +0.09 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.63 +0.11 39 0 0 0
TOTAL PUT 217 4,274 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 26.680
24JUL26 18.50 C 0.00 0.00 0.00 8.18 -0.76 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 7.68 -0.82 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.18 -0.74 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 6.68 -0.75 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 5.68 -0.75 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 4.68 -0.84 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 3.68 -0.75 0 0 0 0
24JUL26 24.00 C 2.73 2.73 2.71 2.68 -0.84 0 7 216 +2
24JUL26 25.00 C 1.57 1.60 1.57 1.71 -0.71 55 100 235 +50
24JUL26 26.00 C 0.79 0.95 0.70 0.85 -0.66 54 129 93 -54
24JUL26 27.00 C 0.30 0.40 0.24 0.35 -0.41 62 644 1,168 -169
24JUL26 28.00 C 0.08 0.15 0.06 0.15 -0.18 72 337 933 -34
24JUL26 29.00 C 0.07 0.07 0.03 0.06 -0.08 80 341 1,311 -31
24JUL26 30.00 C 0.02 0.03 0.02 0.04 -0.01 95 43 628 0
24JUL26 31.00 C 0.01 0.01 0.01 0.02 0.00 102 7 149 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 58 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 11.69 -0.80 112 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 11.19 -0.80 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 10.69 -0.80 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.19 -0.74 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.69 -0.74 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.22 -0.74 136 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.72 -0.77 128 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.21 -0.75 112 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.69 -0.81 0 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 7.19 -0.80 0 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 6.69 -0.81 0 0 284 0
30JUL26 21.00 C 5.80 5.80 5.80 5.69 -0.81 0 1 550 -1
30JUL26 22.00 C 4.55 4.96 4.50 4.70 -0.82 54 30 2,490 +17
30JUL26 23.00 C 0.00 0.00 0.00 3.71 -0.78 50 0 1,347 0
30JUL26 24.00 C 2.50 3.46 2.50 2.76 -0.77 50 5 3,987 -2
30JUL26 25.00 C 1.70 1.95 1.49 1.83 -0.87 43 9 7,352 -2
30JUL26 26.00 C 1.10 1.20 0.96 1.13 -0.59 46 294 4,094 -83
30JUL26 27.00 C 0.75 0.75 0.53 0.62 -0.42 48 586 5,780 -31
30JUL26 28.00 C 0.40 0.49 0.26 0.34 -0.27 51 1,319 6,866 -6
30JUL26 29.00 C 0.13 0.22 0.13 0.19 -0.15 55 1,192 3,676 +212
30JUL26 30.00 C 0.09 0.11 0.06 0.10 -0.08 58 3,474 10,632 +1,817
30JUL26 31.00 C 0.06 0.06 0.04 0.05 -0.05 60 512 5,381 +498
30JUL26 32.00 C 0.05 0.05 0.04 0.03 -0.02 64 52 5,847 +50
30JUL26 33.00 C 0.02 0.02 0.01 0.02 -0.01 68 180 2,727 +50
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 2,360 0
30JUL26 35.00 C 0.02 0.02 0.02 0.01 0.00 76 1 1,504 -1
30JUL26 36.00 C 0.01 0.01 0.01 0.01 0.00 83 30 1,637 -10
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,709 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2,019 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,979 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 108 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 119 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 130 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 135 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 140 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 149 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 154 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 673 0
31JUL26 19.00 C 0.00 0.00 0.00 7.69 -0.82 0 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 7.19 -0.82 0 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 6.69 -0.82 0 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 5.70 -0.80 61 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 4.70 -0.82 49 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 3.71 -0.78 46 0 0 0
31JUL26 24.00 C 3.16 3.22 3.16 2.76 -0.78 47 13 13 +13
31JUL26 25.00 C 1.99 1.99 1.99 1.86 -0.84 43 30 36 +30
31JUL26 26.00 C 1.02 1.26 1.02 1.19 -0.60 48 61 121 +61
31JUL26 27.00 C 0.73 0.78 0.58 0.70 -0.39 50 1,321 772 +710
31JUL26 28.00 C 0.38 0.44 0.29 0.40 -0.25 52 214 291 +187
31JUL26 29.00 C 0.19 0.20 0.17 0.22 -0.16 55 196 201 +181
31JUL26 30.00 C 0.10 0.13 0.10 0.11 -0.09 56 239 248 +181
31JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.05 58 0 133 0
31JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 60 0
31JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
31JUL26 34.00 C 0.02 0.02 0.02 0.01 -0.01 65 5 5 +5
31JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 11.72 -0.85 0 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 11.22 -0.81 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 10.69 -0.87 0 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 10.23 -0.83 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 9.73 -0.84 0 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 9.23 -0.85 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.74 -0.85 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.27 -0.82 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.74 -0.89 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.25 -0.88 43 0 1 0
28AUG26 20.00 C 6.70 6.86 6.70 6.83 -0.68 56 4 324 +2
28AUG26 21.00 C 0.00 0.00 0.00 5.84 -0.86 49 0 799 0
28AUG26 22.00 C 0.00 0.00 0.00 4.91 -0.80 47 0 1,244 0
28AUG26 23.00 C 4.09 4.09 4.00 4.03 -0.80 45 21 1,466 -20
28AUG26 24.00 C 3.20 3.20 3.20 3.31 -0.59 48 8 2,465 0
28AUG26 25.00 C 2.39 2.65 2.39 2.55 -0.64 46 28 1,676 +26
28AUG26 26.00 C 1.97 1.97 1.87 1.95 -0.53 46 184 2,890 +64
28AUG26 27.00 C 1.50 1.57 1.36 1.47 -0.44 46 232 2,629 -83
28AUG26 28.00 C 1.00 1.13 0.99 1.09 -0.39 47 69 8,733 -2
28AUG26 29.00 C 0.77 0.86 0.73 0.80 -0.29 47 84 2,251 +42
28AUG26 30.00 C 0.61 0.63 0.52 0.59 -0.22 48 396 6,636 +127
28AUG26 31.00 C 0.44 0.45 0.38 0.43 -0.18 49 403 2,790 +65
28AUG26 32.00 C 0.29 0.32 0.28 0.31 -0.13 50 385 3,910 +139
28AUG26 33.00 C 0.24 0.24 0.21 0.22 -0.09 50 170 1,551 +48
28AUG26 34.00 C 0.19 0.19 0.15 0.16 -0.06 51 53 1,385 -9
28AUG26 35.00 C 0.14 0.14 0.10 0.12 -0.04 52 17 1,427 -3
28AUG26 36.00 C 0.09 0.10 0.09 0.09 -0.02 53 67 805 -46
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 2,041 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.01 55 0 634 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 0.00 56 0 692 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 0.00 57 0 916 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 57 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,179 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 62 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 11.79 -0.82 60 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.30 -0.84 59 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 10.81 -0.83 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.33 -0.86 58 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.87 -0.84 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.36 -0.84 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.88 -0.86 54 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 8.41 -0.85 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.93 -0.82 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.46 -0.85 51 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.01 -0.74 50 0 5,105 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 -0.82 48 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.18 -0.80 44 0 683 0
29SEP26 23.00 C 4.43 4.43 4.43 4.40 -0.62 44 1 1,371 -1
29SEP26 24.00 C 3.64 3.64 3.64 3.68 -0.58 44 48 9,637 -30
29SEP26 25.00 C 3.00 3.00 2.88 2.95 -0.62 42 23 14,135 0
29SEP26 26.00 C 2.50 2.50 2.29 2.43 -0.52 43 35 5,146 -31
29SEP26 27.00 C 1.98 1.99 1.85 1.95 -0.46 43 249 8,561 +60
29SEP26 28.00 C 1.55 1.61 1.48 1.57 -0.38 44 439 10,391 +293
29SEP26 29.00 C 1.20 1.26 1.18 1.23 -0.34 44 366 5,425 +293
29SEP26 30.00 C 0.90 0.99 0.90 0.97 -0.28 44 279 11,604 +253
29SEP26 31.00 C 0.78 0.78 0.78 0.77 -0.26 45 10 2,838 0
29SEP26 32.00 C 0.62 0.63 0.58 0.61 -0.19 46 181 2,112 +27
29SEP26 33.00 C 0.46 0.51 0.45 0.48 -0.16 46 193 5,070 +181
29SEP26 34.00 C 0.41 0.41 0.35 0.37 -0.15 46 51 2,160 -10
29SEP26 35.00 C 0.30 0.31 0.28 0.30 -0.11 47 8 4,768 0
29SEP26 36.00 C 0.25 0.25 0.22 0.23 -0.09 47 109 15,606 +45
29SEP26 37.00 C 0.19 0.19 0.19 0.18 -0.09 48 5 5,653 0
29SEP26 38.00 C 0.15 0.15 0.15 0.14 -0.08 48 41 6,382 0
29SEP26 39.00 C 0.13 0.13 0.13 0.11 -0.07 49 4 15,841 0
29SEP26 40.00 C 0.12 0.12 0.11 0.09 -0.05 49 70 17,200 +70
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.05 50 0 5,494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.05 49 0 1,654 0
29SEP26 43.00 C 0.07 0.07 0.07 0.04 -0.04 50 30 1,748 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.04 50 0 2,662 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 3,850 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 792 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6,867 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 10.41 -0.85 54 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.93 -0.87 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.51 -0.81 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.98 -0.85 50 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.56 -0.80 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.05 -0.85 48 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.59 -0.83 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.14 -0.78 46 0 63 0
29OCT26 21.00 C 0.00 0.00 0.00 6.34 -0.72 47 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.41 -0.78 43 0 363 0
29OCT26 23.00 C 4.68 4.68 4.68 4.66 -0.72 43 30 214 -30
29OCT26 24.00 C 0.00 0.00 0.00 3.97 -0.62 42 0 1,129 0
29OCT26 25.00 C 3.22 3.22 3.22 3.31 -0.61 42 20 1,340 0
29OCT26 26.00 C 2.70 2.86 2.70 2.76 -0.56 42 35 714 +5
29OCT26 27.00 C 2.32 2.37 2.22 2.30 -0.50 42 45 1,320 +31
29OCT26 28.00 C 1.85 1.97 1.85 1.90 -0.42 42 93 1,585 -20
29OCT26 29.00 C 1.61 1.66 1.54 1.56 -0.36 42 96 448 +41
29OCT26 30.00 C 1.30 1.30 1.20 1.28 -0.31 43 63 606 -37
29OCT26 31.00 C 1.05 1.05 1.05 1.05 -0.27 43 1 396 +1
29OCT26 32.00 C 0.89 0.89 0.88 0.86 -0.23 44 60 168 -60
29OCT26 33.00 C 0.74 0.74 0.68 0.71 -0.19 44 60 285 0
29OCT26 34.00 C 0.00 0.00 0.00 0.58 -0.16 44 0 138 0
29OCT26 35.00 C 0.47 0.47 0.46 0.48 -0.12 45 23 88 +21
29OCT26 36.00 C 0.00 0.00 0.00 0.40 -0.09 46 0 102 0
29OCT26 37.00 C 0.35 0.35 0.33 0.33 -0.06 46 40 25 +20
30DEC26 15.00 C 0.00 0.00 0.00 11.95 -0.86 47 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 11.47 -0.86 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.10 -0.77 52 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.53 -0.87 45 0 0 0
30DEC26 17.00 C 10.18 10.18 10.18 10.18 -0.80 51 10 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.62 -0.90 45 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.16 -0.91 44 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.72 -0.89 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.28 -0.90 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 -0.87 43 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 7.43 -0.80 43 0 219 0
30DEC26 21.00 C 0.00 0.00 0.00 6.63 -0.81 42 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 5.93 -0.69 43 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 5.30 -0.76 44 0 1,108 0
30DEC26 24.00 C 0.00 0.00 0.00 4.57 -0.68 42 0 3,308 0
30DEC26 25.00 C 0.00 0.00 0.00 3.90 -0.75 41 0 3,713 0
30DEC26 26.00 C 3.44 3.53 3.44 3.48 -0.49 42 42 2,076 +42
30DEC26 27.00 C 3.40 3.40 2.86 2.96 -0.54 41 37 1,680 +35
30DEC26 28.00 C 2.55 2.70 2.49 2.57 -0.45 42 71 6,164 -37
30DEC26 29.00 C 0.00 0.00 0.00 2.21 -0.40 42 0 5,786 0
30DEC26 30.00 C 1.84 1.96 1.84 1.90 -0.36 42 8 7,694 +2
30DEC26 31.00 C 1.58 1.58 1.58 1.65 -0.31 42 15 1,652 0
30DEC26 32.00 C 0.00 0.00 0.00 1.42 -0.28 43 0 2,543 0
30DEC26 33.00 C 1.18 1.18 1.18 1.23 -0.24 43 30 7,261 0
30DEC26 34.00 C 1.10 1.10 1.10 1.07 -0.20 43 1 1,176 0
30DEC26 35.00 C 0.87 0.95 0.87 0.93 -0.16 44 9 2,086 +5
30DEC26 36.00 C 0.79 0.79 0.79 0.81 -0.13 44 4 8,164 0
30DEC26 37.00 C 0.69 0.69 0.67 0.70 -0.10 44 5 7,580 +3
30DEC26 38.00 C 0.00 0.00 0.00 0.61 -0.08 45 0 5,133 0
30DEC26 39.00 C 0.49 0.54 0.49 0.54 -0.05 45 103 51,819 0
30DEC26 40.00 C 0.48 0.49 0.43 0.47 -0.04 46 117 2,119 +5
30DEC26 41.00 C 0.00 0.00 0.00 0.41 -0.02 46 0 2,489 0
30DEC26 42.00 C 0.37 0.37 0.37 0.37 0.00 47 100 2,236 -17
30DEC26 43.00 C 0.00 0.00 0.00 0.34 +0.02 47 0 796 0
30DEC26 44.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 658 0
30DEC26 45.00 C 0.26 0.27 0.26 0.27 +0.04 48 51 4,597 -1
30DEC26 46.00 C 0.25 0.25 0.25 0.24 +0.04 48 18 1,000 +18
30DEC26 47.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 502 0
30DEC26 48.00 C 0.00 0.00 0.00 0.19 +0.04 49 0 322 0
30DEC26 49.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 376 0
30DEC26 50.00 C 0.00 0.00 0.00 0.15 +0.04 50 0 9,487 0
30DEC26 52.50 C 0.15 0.15 0.15 0.12 +0.04 51 10 2,418 0
30DEC26 55.00 C 0.00 0.00 0.00 0.09 +0.03 51 0 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.08 +0.04 53 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 +0.03 53 0 1,277 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.03 54 0 476 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 329 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 659 0
30MAR27 15.00 C 0.00 0.00 0.00 12.22 -0.92 48 0 6,014 0
30MAR27 15.50 C 0.00 0.00 0.00 11.76 -0.92 47 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.33 -0.90 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.88 -0.96 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.45 -0.84 46 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.02 -0.84 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.59 -0.88 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.16 -0.87 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.75 -0.85 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.36 -0.82 43 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.97 -0.82 43 0 395 0
30MAR27 21.00 C 0.00 0.00 0.00 7.28 -0.74 43 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.82 -0.44 46 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 5.86 -0.80 41 0 1,202 0
30MAR27 24.00 C 0.00 0.00 0.00 5.37 -0.70 43 0 751 0
30MAR27 25.00 C 0.00 0.00 0.00 4.72 -0.59 41 0 3,160 0
30MAR27 26.00 C 0.00 0.00 0.00 4.36 -0.42 43 0 7,901 0
30MAR27 27.00 C 0.00 0.00 0.00 3.79 -0.50 42 0 3,350 0
30MAR27 28.00 C 3.32 3.32 3.27 3.34 -0.44 41 3 3,172 -1
30MAR27 29.00 C 2.93 2.93 2.93 2.98 -0.41 41 30 584 0
30MAR27 30.00 C 2.73 2.73 2.73 2.65 -0.39 41 6 1,940 0
30MAR27 31.00 C 0.00 0.00 0.00 2.36 -0.37 41 0 1,168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.09 -0.35 41 0 5,035 0
30MAR27 33.00 C 1.84 1.84 1.84 1.83 -0.36 41 30 6,732 +30
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.36 41 0 6,954 0
30MAR27 35.00 C 1.49 1.60 1.49 1.39 -0.35 41 6 4,347 +4
30MAR27 36.00 C 0.00 0.00 0.00 1.21 -0.34 41 0 381 0
30MAR27 37.00 C 1.17 1.17 1.17 1.05 -0.33 41 3 249 0
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.32 40 0 1,173 0
30MAR27 39.00 C 0.97 0.97 0.97 0.79 -0.30 40 4 549 0
30MAR27 40.00 C 0.88 0.88 0.88 0.68 -0.29 40 1 5,854 +1
30MAR27 41.00 C 0.00 0.00 0.00 0.58 -0.28 40 0 896 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 -0.27 40 0 343 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 -0.25 40 0 468 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 -0.25 39 0 563 0
30MAR27 45.00 C 0.54 0.54 0.54 0.31 -0.23 39 1 2,346 -1
30MAR27 46.00 C 0.00 0.00 0.00 0.26 -0.22 39 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.21 39 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.19 39 0 187 0
30MAR27 49.00 C 0.00 0.00 0.00 0.17 -0.17 39 0 126 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 -0.16 39 0 2,189 0
29JUN27 16.00 C 0.00 0.00 0.00 11.61 -0.90 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.19 -0.87 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.77 -0.83 45 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.36 -0.83 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.95 -0.85 44 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 9.56 -0.82 43 0 0 0
29JUN27 19.00 C 9.25 9.25 9.25 9.18 -0.81 43 1 4 0
29JUN27 19.50 C 0.00 0.00 0.00 8.86 -0.74 44 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 8.49 -0.73 43 0 32 0
29JUN27 21.00 C 0.00 0.00 0.00 7.79 -0.70 43 0 46 0
29JUN27 22.00 C 0.00 0.00 0.00 7.12 -0.69 42 0 482 0
29JUN27 23.00 C 0.00 0.00 0.00 6.48 -0.65 42 0 118 0
29JUN27 24.00 C 0.00 0.00 0.00 5.91 -0.62 41 0 236 0
29JUN27 25.00 C 0.00 0.00 0.00 5.37 -0.57 41 0 635 0
29JUN27 26.00 C 4.95 4.95 4.95 4.88 -0.55 41 1 1,049 0
29JUN27 27.00 C 0.00 0.00 0.00 4.46 -0.49 41 0 485 0
29JUN27 28.00 C 0.00 0.00 0.00 4.05 -0.49 41 0 795 0
29JUN27 29.00 C 3.63 3.63 3.63 3.66 -0.45 41 50 783 +50
29JUN27 30.00 C 3.32 3.36 3.32 3.33 -0.42 41 96 699 +95
29JUN27 31.00 C 0.00 0.00 0.00 3.04 -0.38 41 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 2.76 -0.37 42 0 86 0
29JUN27 33.00 C 0.00 0.00 0.00 2.48 -0.38 41 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.23 -0.36 41 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.00 -0.35 41 0 220 0
29JUN27 36.00 C 0.00 0.00 0.00 1.79 -0.34 41 0 48 0
29JUN27 37.00 C 1.73 1.73 1.73 1.60 -0.33 41 1 78 -1
29JUN27 38.00 C 1.59 1.59 1.59 1.43 -0.31 41 1 456 0
29JUN27 39.00 C 1.45 1.46 1.45 1.27 -0.31 40 16 488 +14
TOTAL CALL 17,082 643,455 +5,358
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 143 0 100 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 43 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
24JUL26 24.00 P 0.02 0.03 0.02 0.01 -0.01 70 70 190 +55
24JUL26 25.00 P 0.09 0.09 0.04 0.03 -0.01 57 309 1,719 -160
24JUL26 26.00 P 0.20 0.36 0.18 0.20 +0.07 59 656 757 +194
24JUL26 27.00 P 0.86 0.86 0.61 0.69 +0.33 65 74 784 -15
24JUL26 28.00 P 1.66 1.66 1.45 1.45 +0.53 69 36 691 -6
24JUL26 29.00 P 2.45 2.45 2.37 2.41 +0.70 89 3 153 0
24JUL26 30.00 P 0.00 0.00 0.00 3.41 +0.77 115 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 4.36 +0.75 117 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 5.47 +0.89 180 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 6.41 +0.82 180 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 7.41 +0.81 199 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 8.41 +0.83 217 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 9.41 +0.72 235 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 10.46 +0.86 275 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 149 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 134 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 111 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 830 0
30JUL26 18.00 P 0.01 0.01 0.01 0.01 0.00 111 1 398 -1
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,082 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 999 0
30JUL26 19.50 P 0.01 0.01 0.01 0.01 0.00 90 1 1,095 -1
30JUL26 20.00 P 0.01 0.01 0.01 0.01 0.00 84 31 3,639 +31
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 71 45 2,662 0
30JUL26 22.00 P 0.02 0.03 0.02 0.01 -0.01 59 42 4,332 +14
30JUL26 23.00 P 0.05 0.05 0.04 0.02 -0.02 52 102 3,481 -77
30JUL26 24.00 P 0.10 0.12 0.08 0.06 -0.03 49 158 5,941 +55
30JUL26 25.00 P 0.29 0.29 0.19 0.20 +0.02 50 767 6,543 -362
30JUL26 26.00 P 0.60 0.60 0.44 0.47 +0.14 49 1,147 5,098 -105
30JUL26 27.00 P 0.72 1.15 0.72 0.97 +0.35 50 247 4,051 -12
30JUL26 28.00 P 1.71 1.71 1.71 1.70 +0.53 55 1 4,438 0
30JUL26 29.00 P 0.00 0.00 0.00 2.54 +0.64 60 0 4,502 0
30JUL26 30.00 P 3.53 3.53 3.53 3.41 +0.71 58 2 3,122 -1
30JUL26 31.00 P 0.00 0.00 0.00 4.37 +0.71 63 0 1,321 0
30JUL26 32.00 P 0.00 0.00 0.00 5.47 +0.86 91 0 3,537 0
30JUL26 33.00 P 0.00 0.00 0.00 6.41 +0.82 92 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 7.41 +0.81 102 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 8.41 +0.83 111 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.41 +0.72 120 0 420 0
30JUL26 37.00 P 0.00 0.00 0.00 10.46 +0.86 139 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.40 +0.82 134 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.35 +0.77 124 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.32 +0.74 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.32 +0.74 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.32 +0.74 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.35 +0.77 150 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.32 +0.74 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 18.32 +0.74 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 19.32 +0.74 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 20.32 +0.74 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 21.32 +0.74 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 22.40 +0.82 207 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 23.40 +0.82 213 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 22.00 P 0.03 0.03 0.03 0.01 -0.01 56 102 102 +102
31JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
31JUL26 24.00 P 0.12 0.12 0.12 0.07 -0.03 48 19 159 +9
31JUL26 25.00 P 0.18 0.31 0.18 0.22 +0.03 49 117 169 +109
31JUL26 26.00 P 0.59 0.68 0.51 0.54 +0.17 51 17 76 +3
31JUL26 27.00 P 1.10 1.15 0.98 1.06 +0.38 53 1,305 1,278 +1,170
31JUL26 28.00 P 1.71 1.71 1.71 1.76 +0.54 56 30 0 -30
31JUL26 29.00 P 0.00 0.00 0.00 2.56 +0.66 58 0 30 0
31JUL26 30.00 P 3.60 3.60 3.60 3.42 +0.72 57 2 2 +2
31JUL26 31.00 P 0.00 0.00 0.00 4.37 +0.71 60 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 5.47 +0.86 86 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 6.41 +0.82 87 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 7.41 +0.81 96 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 8.41 +0.83 105 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 9.41 +0.72 113 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 10.46 +0.86 131 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28AUG26 16.00 P 0.02 0.02 0.02 0.01 0.00 66 13 39 +13
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 406 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 869 0
28AUG26 18.50 P 0.05 0.05 0.05 0.01 0.00 48 2 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 671 0
28AUG26 19.50 P 0.08 0.08 0.08 0.03 +0.01 49 12 823 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 1,482 0
28AUG26 21.00 P 0.16 0.16 0.15 0.09 +0.03 48 103 2,027 +56
28AUG26 22.00 P 0.23 0.25 0.21 0.17 +0.04 47 139 2,615 +27
28AUG26 23.00 P 0.37 0.37 0.33 0.32 +0.08 47 96 3,469 +91
28AUG26 24.00 P 0.55 0.61 0.54 0.55 +0.13 48 75 5,609 +25
28AUG26 25.00 P 0.90 0.94 0.81 0.85 +0.18 48 354 4,152 +182
28AUG26 26.00 P 1.30 1.38 1.19 1.23 +0.26 47 336 6,495 +68
28AUG26 27.00 P 1.83 1.90 1.72 1.77 +0.37 48 599 4,345 +126
28AUG26 28.00 P 2.41 2.57 2.30 2.40 +0.44 49 290 3,072 +4
28AUG26 29.00 P 3.10 3.10 3.10 3.11 +0.57 49 5 2,298 0
28AUG26 30.00 P 4.00 4.00 4.00 3.90 +0.58 51 2 5,677 -1
28AUG26 31.00 P 0.00 0.00 0.00 4.74 +0.63 52 0 1,660 0
28AUG26 32.00 P 0.00 0.00 0.00 5.63 +0.60 53 0 742 0
28AUG26 33.00 P 0.00 0.00 0.00 6.53 +0.70 54 0 228 0
28AUG26 34.00 P 0.00 0.00 0.00 7.43 +0.70 52 0 80 0
28AUG26 35.00 P 0.00 0.00 0.00 8.42 +0.80 56 0 8 0
28AUG26 36.00 P 0.00 0.00 0.00 9.41 +0.72 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.46 +0.86 68 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.40 +0.81 67 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.35 +0.77 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.32 +0.74 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.32 +0.74 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.32 +0.74 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.35 +0.77 77 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.38 +0.80 85 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 18.32 +0.74 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 19.32 +0.74 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 20.32 +0.74 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 21.32 +0.74 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 22.40 +0.82 103 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 23.40 +0.82 106 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29SEP26 16.50 P 0.08 0.08 0.08 0.01 0.00 46 1 91 -1
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 473 0
29SEP26 18.50 P 0.13 0.13 0.12 0.05 +0.01 45 15 158 +5
29SEP26 19.00 P 0.15 0.16 0.15 0.08 +0.02 46 123 548 +90
29SEP26 19.50 P 0.19 0.19 0.18 0.10 +0.02 45 33 2,657 +3
29SEP26 20.00 P 0.22 0.23 0.21 0.14 +0.04 45 57 13,187 +28
29SEP26 21.00 P 0.30 0.30 0.30 0.24 +0.05 45 10 1,714 0
29SEP26 22.00 P 0.46 0.47 0.44 0.39 +0.08 45 34 2,770 +2
29SEP26 23.00 P 0.56 0.69 0.56 0.61 +0.12 45 277 7,634 +275
29SEP26 24.00 P 0.90 0.97 0.88 0.90 +0.16 45 385 5,058 +297
29SEP26 25.00 P 1.24 1.24 1.24 1.25 +0.23 45 30 13,292 0
29SEP26 26.00 P 1.65 1.80 1.60 1.68 +0.30 45 503 6,160 +5
29SEP26 27.00 P 2.26 2.26 2.18 2.20 +0.36 45 81 7,816 +50
29SEP26 28.00 P 2.85 2.85 2.85 2.81 +0.43 45 30 7,445 0
29SEP26 29.00 P 0.00 0.00 0.00 3.50 +0.50 46 0 5,410 0
29SEP26 30.00 P 4.00 4.00 4.00 4.30 +0.62 48 1 9,897 0
29SEP26 31.00 P 4.89 5.12 4.89 4.84 +0.26 42 210 6,743 -180
29SEP26 32.00 P 6.00 6.00 6.00 5.80 +0.56 46 1 3,305 -1
29SEP26 33.00 P 0.00 0.00 0.00 6.69 +0.62 47 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 7.57 +0.52 47 0 1,891 0
29SEP26 35.00 P 0.00 0.00 0.00 8.49 +0.70 47 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 9.42 +0.73 46 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 10.46 +0.83 52 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 11.40 +0.72 51 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.35 +0.71 50 0 3,465 0
29SEP26 40.00 P 0.00 0.00 0.00 13.35 +0.77 52 0 12,148 0
29SEP26 41.00 P 0.00 0.00 0.00 14.32 +0.72 0 0 4,235 0
29SEP26 42.00 P 0.00 0.00 0.00 15.34 +0.75 56 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.35 +0.77 60 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.38 +0.80 66 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.35 +0.77 65 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.35 +0.77 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.35 +0.77 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.35 +0.77 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.40 +0.82 79 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.40 +0.82 81 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.85 +0.77 80 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.35 +0.77 85 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.85 +0.77 89 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.35 +0.77 94 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.85 +0.77 98 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.35 +0.77 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.85 +0.77 105 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.35 +0.77 109 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.85 +0.77 112 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.35 +0.77 115 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.85 +0.77 119 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.35 +0.77 122 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.85 +0.77 125 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.35 +0.77 127 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 44 0 303 0
29OCT26 17.00 P 0.15 0.15 0.15 0.04 -0.01 43 90 372 +90
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 44 0 203 0
29OCT26 18.00 P 0.18 0.18 0.18 0.08 0.00 43 1 334 -1
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.14 0.00 43 0 401 0
29OCT26 19.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 483 0
29OCT26 20.00 P 0.00 0.00 0.00 0.24 +0.02 43 0 723 0
29OCT26 21.00 P 0.00 0.00 0.00 0.38 +0.03 43 0 975 0
29OCT26 22.00 P 0.58 0.58 0.58 0.57 +0.06 43 2 2,648 -2
29OCT26 23.00 P 0.86 0.86 0.86 0.82 +0.11 43 7 6,132 +7
29OCT26 24.00 P 1.10 1.15 1.10 1.14 +0.18 43 101 873 0
29OCT26 25.00 P 1.48 1.60 1.48 1.52 +0.24 43 630 1,541 +526
29OCT26 26.00 P 1.90 2.04 1.90 1.96 +0.29 43 386 2,041 +168
29OCT26 27.00 P 2.43 2.54 2.43 2.48 +0.34 43 64 989 +26
29OCT26 28.00 P 3.10 3.14 2.99 3.08 +0.41 43 158 732 +13
29OCT26 29.00 P 3.72 3.72 3.66 3.76 +0.48 44 260 289 +96
29OCT26 30.00 P 0.00 0.00 0.00 4.48 +0.53 44 0 65 0
29OCT26 31.00 P 5.11 5.11 5.11 5.28 +0.65 45 30 30 0
29OCT26 32.00 P 0.00 0.00 0.00 6.09 +0.63 46 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 6.94 +0.67 47 0 6 0
29OCT26 34.00 P 0.00 0.00 0.00 7.85 +0.70 48 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.58 +0.57 44 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.50 +0.63 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.46 +0.66 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 0.00 47 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 0.00 45 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 0.00 46 0 412 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 0.00 45 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 0.00 45 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 +0.02 45 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.32 +0.01 45 0 710 0
30DEC26 19.00 P 0.45 0.45 0.44 0.39 +0.03 44 200 1,276 +100
30DEC26 19.50 P 0.00 0.00 0.00 0.47 +0.03 44 0 1,209 0
30DEC26 20.00 P 0.58 0.61 0.58 0.55 +0.04 44 15 1,941 0
30DEC26 21.00 P 0.71 0.79 0.71 0.76 +0.09 44 4 1,853 0
30DEC26 22.00 P 1.00 1.04 1.00 1.00 +0.12 43 60 1,638 +24
30DEC26 23.00 P 1.26 1.33 1.26 1.28 +0.15 43 40 17,333 +3
30DEC26 24.00 P 0.00 0.00 0.00 1.62 +0.18 42 0 6,836 0
30DEC26 25.00 P 0.00 0.00 0.00 2.02 +0.22 42 0 12,196 0
30DEC26 26.00 P 2.55 2.58 2.50 2.48 +0.28 42 19 2,836 +8
30DEC26 27.00 P 3.08 3.08 3.08 3.01 +0.33 42 30 3,922 0
30DEC26 28.00 P 3.60 3.60 3.60 3.60 +0.39 42 30 6,005 -30
30DEC26 29.00 P 0.00 0.00 0.00 4.26 +0.46 42 1 2,951 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 +0.42 42 0 10,072 0
30DEC26 31.00 P 0.00 0.00 0.00 5.75 +0.58 44 0 4,432 0
30DEC26 32.00 P 0.00 0.00 0.00 6.64 +0.73 46 0 5,627 0
30DEC26 33.00 P 0.00 0.00 0.00 7.29 +0.63 44 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 8.13 +0.67 45 0 1,173 0
30DEC26 35.00 P 0.00 0.00 0.00 9.03 +0.68 46 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 +0.66 43 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 10.73 +0.67 45 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.71 +0.76 47 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 12.64 +0.80 48 0 509 0
30DEC26 40.00 P 13.60 13.60 13.60 13.58 +0.82 48 5 1,047 -5
30DEC26 41.00 P 0.00 0.00 0.00 14.53 +0.84 48 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.50 +0.86 50 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.48 +0.83 51 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.47 +0.86 52 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.47 +0.87 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.48 +0.89 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.48 +0.90 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.48 +0.90 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.47 +0.89 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.48 +0.89 63 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.97 +0.89 66 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.47 +0.88 70 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.98 +0.89 73 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.48 +0.90 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.98 +0.90 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.36 +0.78 75 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.86 +0.78 78 0 0 0
30DEC26 70.00 P 43.32 43.38 43.26 43.36 +0.74 81 112 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.86 +0.77 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.36 +0.77 86 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.86 +0.77 88 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.36 +0.76 90 0 0 0
30MAR27 15.00 P 0.30 0.30 0.30 0.21 +0.04 46 30 6,897 +30
30MAR27 15.50 P 0.00 0.00 0.00 0.25 +0.04 46 0 123 0
30MAR27 16.00 P 0.00 0.00 0.00 0.31 +0.06 46 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.37 +0.06 46 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 +0.07 46 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.51 +0.09 46 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.08 45 0 4,495 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.08 45 0 469 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.07 44 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.83 +0.07 44 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.94 +0.09 44 0 3,104 0
30MAR27 21.00 P 0.00 0.00 0.00 1.19 +0.14 43 0 4,766 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 +0.18 43 0 702 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.17 42 0 4,378 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 +0.22 42 0 2,126 0
30MAR27 25.00 P 2.60 2.60 2.53 2.57 +0.23 41 200 2,400 +31
30MAR27 26.00 P 3.06 3.08 2.97 3.03 +0.27 41 432 7,865 +160
30MAR27 27.00 P 3.53 3.53 3.52 3.56 +0.31 41 180 3,532 +180
30MAR27 28.00 P 0.00 0.00 0.00 4.15 +0.34 41 0 2,527 0
30MAR27 29.00 P 0.00 0.00 0.00 4.79 +0.40 41 0 943 0
30MAR27 30.00 P 0.00 0.00 0.00 5.46 +0.46 41 0 3,485 0
30MAR27 31.00 P 0.00 0.00 0.00 6.21 +0.51 42 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 6.95 +0.48 42 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 7.73 +0.51 43 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 8.53 +0.53 43 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.36 +0.56 43 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 10.20 +0.59 43 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.06 +0.62 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.94 +0.64 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.83 +0.68 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.79 +0.74 45 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 14.69 +0.74 45 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.63 +0.83 45 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 16.57 +0.78 46 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.53 +0.83 46 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.49 +0.85 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.48 +0.89 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.48 +0.86 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.48 +0.88 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.48 +0.90 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.48 +0.89 53 0 0 0
29JUN27 16.00 P 0.55 0.55 0.55 0.40 +0.05 43 1 135 0
29JUN27 16.50 P 0.00 0.00 0.00 0.48 +0.07 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 +0.07 43 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 +0.07 43 0 480 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 +0.09 43 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 +0.10 43 0 141 0
29JUN27 19.00 P 0.00 0.00 0.00 0.97 +0.10 43 0 348 0
29JUN27 19.50 P 0.00 0.00 0.00 1.10 +0.12 43 0 356 0
29JUN27 20.00 P 0.00 0.00 0.00 1.24 +0.13 43 0 366 0
29JUN27 21.00 P 1.54 1.54 1.54 1.54 +0.14 43 1 2,565 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 +0.17 42 0 290 0
29JUN27 23.00 P 0.00 0.00 0.00 2.22 +0.20 42 0 331 0
29JUN27 24.00 P 2.62 2.62 2.60 2.62 +0.21 41 4 571 -4
29JUN27 25.00 P 0.00 0.00 0.00 3.06 +0.25 41 0 417 0
29JUN27 26.00 P 0.00 0.00 0.00 3.54 +0.26 41 0 855 0
29JUN27 27.00 P 4.04 4.04 4.04 4.08 +0.32 41 1 452 +1
29JUN27 28.00 P 0.00 0.00 0.00 4.66 +0.35 41 1 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 5.26 +0.36 41 0 657 0
29JUN27 30.00 P 0.00 0.00 0.00 5.93 +0.40 41 0 165 0
29JUN27 31.00 P 0.00 0.00 0.00 6.63 +0.45 41 0 295 0
29JUN27 32.00 P 0.00 0.00 0.00 7.41 +0.55 42 0 64 0
29JUN27 33.00 P 0.00 0.00 0.00 8.16 +0.47 42 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 8.93 +0.48 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 9.73 +0.51 42 0 49 0
29JUN27 36.00 P 0.00 0.00 0.00 10.55 +0.65 43 0 8 0
29JUN27 37.00 P 0.00 0.00 0.00 11.38 +0.56 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.23 +0.58 43 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 13.10 +0.72 43 0 144 0
TOTAL PUT 12,196 503,548 +3,559
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$ 17.360
30JUL26 10.00 C 0.00 0.00 0.00 7.37 +0.75 141 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.87 +0.72 128 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.37 +0.77 115 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.87 +0.71 104 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.38 +0.72 114 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.87 +0.72 82 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.37 +0.75 71 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.88 +0.69 80 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.37 +0.75 51 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 2.88 +0.71 59 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 2.43 +0.69 70 0 41 0
30JUL26 15.50 C 2.00 2.35 2.00 2.04 +0.68 79 7 50 -6
30JUL26 16.00 C 0.00 0.00 0.00 1.58 +0.55 69 0 143 0
30JUL26 16.50 C 0.00 0.00 0.00 1.22 +0.48 70 0 45 0
30JUL26 17.00 C 0.75 1.05 0.75 0.88 +0.35 66 7 26 -2
30JUL26 17.50 C 0.59 0.86 0.59 0.63 +0.26 67 40 41 -20
30JUL26 18.00 C 0.42 0.66 0.42 0.44 +0.19 68 110 65 -85
30JUL26 18.50 C 0.51 0.51 0.51 0.32 +0.16 71 3 61 -3
30JUL26 19.00 C 0.31 0.37 0.31 0.21 +0.11 71 7 158 -3
30JUL26 19.50 C 0.27 0.27 0.27 0.13 +0.07 70 4 91 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.04 70 0 160 0
30JUL26 21.00 C 0.05 0.10 0.05 0.03 +0.02 71 7 60 0
30JUL26 22.00 C 0.03 0.03 0.03 0.01 0.00 72 1 57 +1
30JUL26 23.00 C 0.02 0.02 0.02 0.01 0.00 83 3 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 113 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 131 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 7.40 +0.70 74 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.91 +0.76 74 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.43 +0.75 76 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.94 +0.72 72 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.45 +0.77 67 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.98 +0.71 67 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 +0.71 62 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.07 +0.71 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.61 +0.65 61 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.33 +0.74 71 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.94 +0.69 69 0 30 0
28AUG26 15.50 C 2.67 2.67 2.67 2.50 +0.57 64 1 27 0
28AUG26 16.00 C 0.00 0.00 0.00 2.24 +0.58 67 0 23 0
28AUG26 16.50 C 0.00 0.00 0.00 1.94 +0.55 67 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 1.57 +0.39 62 0 12 0
28AUG26 17.50 C 1.57 1.57 1.57 1.34 +0.34 62 8 17 0
28AUG26 18.00 C 0.00 0.00 0.00 1.15 +0.31 63 0 45 0
28AUG26 18.50 C 1.20 1.20 1.20 0.99 +0.29 64 1 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.85 +0.28 65 0 54 0
28AUG26 19.50 C 0.84 0.84 0.84 0.71 +0.24 65 4 11 +4
28AUG26 20.00 C 0.58 0.77 0.58 0.58 +0.20 65 11 46 -2
28AUG26 21.00 C 0.00 0.00 0.00 0.39 +0.15 64 0 58 0
28AUG26 22.00 C 0.41 0.41 0.41 0.26 +0.10 64 1 2 -1
28AUG26 23.00 C 0.00 0.00 0.00 0.17 +0.07 64 0 68 0
28AUG26 24.00 C 0.19 0.19 0.19 0.11 +0.05 65 1 94 +1
28AUG26 25.00 C 0.15 0.15 0.15 0.07 +0.03 65 1 38 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.05 +0.02 66 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 +0.01 65 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 8.90 +0.75 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.65 +0.75 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.41 +0.77 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.15 +0.74 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.93 +0.78 63 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.67 +0.75 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.45 +0.75 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.94 +0.75 55 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.45 +0.68 53 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.99 +0.74 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.53 +0.74 57 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.06 +0.67 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.64 +0.64 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.24 +0.64 57 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.85 +0.60 58 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.47 +0.55 57 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.20 +0.58 61 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.80 +0.54 58 0 1 0
29SEP26 16.00 C 2.60 2.60 2.60 2.50 +0.43 58 1 35 0
29SEP26 16.50 C 0.00 0.00 0.00 2.33 +0.49 62 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 2.01 +0.43 59 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 1.77 +0.39 59 0 31 0
29SEP26 18.00 C 1.70 1.70 1.57 1.56 +0.34 59 16 36 +13
29SEP26 18.50 C 0.00 0.00 0.00 1.38 +0.30 59 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 1.23 +0.28 60 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 1.09 +0.25 61 0 65 0
29SEP26 20.00 C 0.00 0.00 0.00 0.96 +0.24 61 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.75 +0.21 62 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.17 62 0 624 0
29SEP26 23.00 C 0.58 0.58 0.58 0.42 +0.13 61 15 127 0
29SEP26 24.00 C 0.40 0.40 0.38 0.31 +0.10 61 2 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 +0.08 61 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.06 61 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.05 62 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.03 62 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.02 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.02 62 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.48 +0.76 55 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.00 +0.59 54 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.53 +0.69 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.09 +0.69 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.64 +0.66 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.25 +0.67 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.81 +0.62 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.45 +0.66 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.10 +0.63 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.69 +0.54 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.37 +0.53 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.18 +0.61 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.84 +0.53 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.61 +0.46 59 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 2.38 +0.47 59 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 2.09 +0.36 58 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 1.93 +0.42 59 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 1.70 +0.35 58 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.53 +0.33 58 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 1.37 +0.29 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.23 +0.26 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.99 +0.20 58 0 16 0
29OCT26 22.00 C 0.00 0.00 0.00 0.80 +0.17 59 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.58 +0.75 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.07 +0.61 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.71 +0.63 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.28 +0.62 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.84 +0.55 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 +0.55 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.09 +0.54 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.73 +0.51 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.40 +0.52 53 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.09 +0.58 53 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.80 +0.57 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.53 +0.56 54 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.27 +0.53 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.03 +0.51 55 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.80 +0.49 55 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.59 +0.39 55 0 0 0
30DEC26 18.00 C 2.30 2.30 2.30 2.39 +0.41 55 1 37 -1
30DEC26 18.50 C 0.00 0.00 0.00 2.20 +0.41 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.03 +0.39 56 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.87 +0.36 56 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.72 +0.33 56 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.46 +0.28 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.23 +0.24 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 +0.22 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.87 +0.19 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 +0.17 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.62 +0.16 57 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.52 +0.14 57 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.46 +0.14 57 0 2,494 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 +0.13 58 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 +0.11 58 0 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.27 +0.09 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.08 57 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.07 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.06 57 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.85 +0.75 54 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.45 +0.66 55 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.05 +0.63 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.67 +0.64 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.29 +0.61 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.93 +0.55 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.55 +0.54 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.25 +0.55 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.94 +0.54 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.63 +0.51 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.35 +0.52 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.08 +0.49 53 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.83 +0.45 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.60 +0.46 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.37 +0.43 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.16 +0.39 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 2.96 +0.45 53 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.78 +0.43 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.61 +0.42 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.44 +0.39 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 +0.38 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 2.01 +0.24 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 +0.28 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.56 +0.22 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.44 +0.27 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.27 +0.25 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.11 +0.22 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.98 +0.21 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.86 +0.19 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.75 +0.16 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.66 +0.15 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 +0.13 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 +0.12 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.45 +0.11 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.40 +0.10 56 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.04 +0.61 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.68 +0.72 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.31 +0.72 58 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.94 +0.64 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.58 +0.62 57 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.25 +0.62 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.91 +0.60 56 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.60 +0.58 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.30 +0.56 56 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.02 +0.56 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.75 +0.54 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.50 +0.53 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.25 +0.51 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.05 +0.53 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.73 +0.41 54 0 0 0
29JUN27 17.50 C 3.50 3.50 3.50 3.63 +0.51 55 1 1 +1
29JUN27 18.00 C 0.00 0.00 0.00 3.40 +0.45 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.22 +0.44 55 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.05 +0.43 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 2.89 +0.42 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.69 +0.37 54 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.44 +0.37 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.19 +0.37 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.94 +0.30 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.75 +0.30 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.56 +0.27 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.40 +0.25 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.26 +0.25 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.12 +0.21 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.00 +0.18 54 0 1 0
TOTAL CALL 253 7,993 -102
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 56 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.03 77 0 24 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 -0.05 71 0 10 0
30JUL26 15.00 P 0.06 0.07 0.06 0.06 -0.10 70 4 165 -3
30JUL26 15.50 P 0.11 0.12 0.09 0.12 -0.15 70 8 79 0
30JUL26 16.00 P 0.16 0.19 0.16 0.21 -0.22 70 7 98 -2
30JUL26 16.50 P 0.35 0.35 0.29 0.34 -0.34 68 15 149 -7
30JUL26 17.00 P 0.48 0.53 0.46 0.53 -0.44 69 4 30 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.81 -0.47 72 0 103 0
30JUL26 18.00 P 0.00 0.00 0.00 1.09 -0.57 70 0 34 0
30JUL26 18.50 P 1.33 1.33 1.33 1.44 -0.57 70 5 55 -5
30JUL26 19.00 P 0.00 0.00 0.00 1.83 -0.63 69 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 2.26 -0.76 70 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 2.71 -0.74 70 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 3.72 -0.71 90 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 4.66 -0.77 84 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 5.64 -0.79 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.70 -0.74 128 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.68 -0.75 132 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.66 -0.77 131 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.70 -0.73 164 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.70 -0.73 174 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.66 -0.77 160 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.66 -0.77 169 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.02 63 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 -0.04 65 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.11 -0.05 65 0 12 0
28AUG26 13.50 P 0.00 0.00 0.00 0.17 -0.07 65 0 68 0
28AUG26 14.00 P 0.00 0.00 0.00 0.24 -0.10 64 0 24 0
28AUG26 14.50 P 0.30 0.30 0.30 0.34 -0.12 65 1 15 -1
28AUG26 15.00 P 0.38 0.40 0.37 0.46 -0.16 64 3 14 -2
28AUG26 15.50 P 0.58 0.58 0.58 0.61 -0.21 65 1 9 0
28AUG26 16.00 P 0.00 0.00 0.00 0.79 -0.25 65 0 18 0
28AUG26 16.50 P 0.00 0.00 0.00 1.01 -0.28 66 0 63 0
28AUG26 17.00 P 1.22 1.22 1.22 1.25 -0.34 66 1 60 0
28AUG26 17.50 P 1.65 1.65 1.65 1.52 -0.40 66 1 4 0
28AUG26 18.00 P 1.65 1.65 1.65 1.81 -0.34 66 5 39 0
28AUG26 18.50 P 0.00 0.00 0.00 2.14 -0.43 67 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.49 -0.50 68 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 2.84 -0.47 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.25 -0.53 69 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 4.09 -0.67 71 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.95 -0.75 72 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.87 -0.57 74 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.78 -0.82 73 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.76 -0.70 78 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.71 -0.72 77 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.70 -0.78 81 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.70 -0.74 86 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.66 -0.77 82 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.66 -0.78 86 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.02 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.02 62 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.03 62 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.05 61 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.06 61 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 -0.10 60 0 25 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.11 61 0 16 0
29SEP26 14.00 P 0.40 0.45 0.40 0.48 -0.12 61 14 40 +7
29SEP26 14.50 P 0.00 0.00 0.00 0.62 -0.14 61 0 2 0
29SEP26 15.00 P 0.73 0.74 0.73 0.78 -0.16 62 54 523 +4
29SEP26 15.50 P 0.90 0.94 0.90 0.94 -0.21 61 32 62 +32
29SEP26 16.00 P 1.15 1.15 1.15 1.15 -0.24 61 12 57 0
29SEP26 16.50 P 0.00 0.00 0.00 1.38 -0.28 62 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.64 -0.31 62 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 -0.29 62 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 -0.37 63 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 -0.43 63 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 2.88 -0.49 63 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.24 -0.50 64 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.49 -0.67 60 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.40 -0.56 66 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 -0.63 65 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.99 -0.75 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.05 -0.56 71 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.90 -0.69 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.82 -0.76 68 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.78 -0.70 70 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.74 -0.71 71 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.71 -0.74 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.71 -0.73 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.65 -0.81 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.67 -0.76 76 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.67 -0.76 79 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.67 -0.76 82 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 -0.05 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.19 -0.05 60 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.25 -0.06 60 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.34 -0.07 60 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.42 -0.11 59 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.55 -0.11 60 0 14 0
29OCT26 14.00 P 0.62 0.62 0.62 0.68 -0.15 60 13 15 0
29OCT26 14.50 P 0.77 0.79 0.77 0.85 -0.15 60 31 42 +30
29OCT26 15.00 P 0.97 0.97 0.97 1.03 -0.18 60 12 24 +12
29OCT26 15.50 P 0.00 0.00 0.00 1.23 -0.20 61 0 26 0
29OCT26 16.00 P 0.00 0.00 0.00 1.45 -0.23 61 0 20 0
29OCT26 16.50 P 1.63 1.63 1.63 1.69 -0.26 61 10 10 0
29OCT26 17.00 P 0.00 0.00 0.00 1.93 -0.30 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.20 -0.29 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.40 -0.41 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.84 -0.34 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.18 -0.36 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.51 -0.40 62 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.89 -0.41 63 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.63 -0.47 63 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.41 -0.53 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.03 58 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.05 57 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.05 58 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 -0.07 58 0 1 0
30DEC26 12.50 P 0.58 0.58 0.58 0.58 -0.09 58 1 0 -1
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.12 57 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 -0.12 58 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 1.03 -0.14 58 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 1.20 -0.18 58 0 25 0
30DEC26 15.00 P 1.40 1.40 1.40 1.40 -0.20 58 12 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.64 -0.20 58 0 36 0
30DEC26 16.00 P 1.83 1.83 1.83 1.87 -0.23 58 12 31 +12
30DEC26 16.50 P 2.07 2.07 2.07 2.13 -0.24 58 11 36 +11
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.25 59 0 25 0
30DEC26 17.50 P 2.66 2.66 2.66 2.66 -0.30 58 2 21 -2
30DEC26 18.00 P 0.00 0.00 0.00 2.94 -0.28 58 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.16 -0.47 56 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 -0.39 59 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.93 -0.41 59 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.23 -0.49 58 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.02 -0.41 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.81 -0.43 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.62 -0.43 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.47 -0.49 61 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.34 -0.51 62 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.23 -0.53 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.14 -0.54 63 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.06 -0.55 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.00 -0.54 65 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.93 -0.56 65 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.88 -0.58 66 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.77 -0.67 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.72 -0.71 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.69 -0.77 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 -0.06 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.06 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 -0.08 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.09 56 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 -0.12 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.89 -0.12 56 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 1.05 -0.12 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.23 -0.12 56 0 15 0
30MAR27 14.00 P 1.38 1.38 1.38 1.42 -0.15 56 1 18 -1
30MAR27 14.50 P 0.00 0.00 0.00 1.62 -0.15 56 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 -0.15 56 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 2.08 -0.17 56 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.33 -0.19 56 0 15 0
30MAR27 16.50 P 2.57 2.57 2.57 2.57 -0.23 56 12 28 +12
30MAR27 17.00 P 2.67 2.70 2.67 2.83 -0.26 56 30 45 +30
30MAR27 17.50 P 0.00 0.00 0.00 3.12 -0.32 56 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.42 -0.34 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.79 -0.29 57 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.09 -0.25 57 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 -0.31 56 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.68 -0.31 55 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.41 -0.41 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 -0.43 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.93 -0.48 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.77 -0.49 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.59 -0.53 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.45 -0.52 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.32 -0.58 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.21 -0.59 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.11 -0.61 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.02 -0.63 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.95 -0.64 58 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.89 -0.64 58 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.86 -0.63 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.81 -0.65 59 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 -0.09 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 -0.08 55 0 3 0
29JUN27 11.00 P 0.75 0.75 0.75 0.77 -0.07 54 1 5 +1
29JUN27 11.50 P 0.00 0.00 0.00 0.88 -0.10 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.04 -0.11 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 -0.15 53 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.39 -0.13 53 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 -0.16 54 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.82 -0.15 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 -0.16 54 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.28 -0.16 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 -0.19 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.77 -0.20 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.03 -0.23 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.31 -0.24 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.60 -0.24 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.86 -0.29 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.12 -0.36 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.49 -0.32 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.77 -0.37 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.11 -0.37 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.81 -0.39 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.54 -0.43 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.30 -0.46 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.10 -0.47 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.91 -0.49 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.74 -0.53 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.62 -0.48 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.47 -0.56 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.34 -0.58 52 0 0 0
TOTAL PUT 315 5,187 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.500
30JUL26 2.20 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.60 -0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.50 -0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.40 -0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.04 0 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.03 41 0 171 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.04 26 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 487 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.01 32 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 31 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 550 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.10 -0.05 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.00 -0.05 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.71 -0.04 32 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.63 -0.02 46 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.03 26 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 90 0
28AUG26 3.60 C 0.09 0.09 0.09 0.08 -0.02 26 12 44 +12
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 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 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.30 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.20 -0.04 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.11 -0.04 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.92 -0.03 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.02 50 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.63 -0.02 39 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.03 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.03 26 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.02 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.03 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.08 -0.02 22 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.31 -0.03 49 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.21 -0.03 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.11 -0.04 34 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.52 -0.04 26 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.03 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.32 -0.03 57 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.22 -0.03 52 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.12 -0.03 48 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 -0.03 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.73 -0.04 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.03 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.03 28 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.02 27 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.03 25 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.23 -0.02 24 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.18 -0.02 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.32 -0.03 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.23 -0.02 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.13 -0.03 44 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 -0.02 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.94 -0.03 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 -0.03 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.74 -0.03 32 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 -0.02 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.01 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.21 -0.01 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.12 -0.01 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.34 -0.03 48 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.24 -0.04 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 -0.03 41 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 -0.03 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 -0.03 34 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.67 -0.03 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 -0.03 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 -0.03 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.36 -0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 -0.02 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
TOTAL CALL 12 2,918 +12
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 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 34 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 +0.01 34 0 63 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 39 0
30JUL26 3.60 P 0.00 0.00 0.00 0.13 +0.02 33 0 15 0
30JUL26 3.70 P 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.30 +0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.40 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.20 +0.03 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 61 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 140 0
28AUG26 3.30 P 0.00 0.00 0.00 0.05 +0.01 29 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.02 29 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 +0.02 26 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.61 +0.04 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.71 +0.03 40 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.81 +0.03 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.91 +0.03 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.01 +0.03 51 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.11 +0.03 54 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 40 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 22 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 21 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 20 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.28 +0.02 20 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.36 +0.02 19 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 +0.02 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.63 +0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.72 +0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.49 +0.03 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.83 +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 2.31 +0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.56 +0.03 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 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.07 +0.02 25 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 +0.02 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 +0.02 24 0 65 0
29OCT26 3.40 P 0.14 0.15 0.14 0.18 +0.02 23 60 90 +60
29OCT26 3.50 P 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.38 +0.03 21 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.48 +0.04 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.56 +0.03 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.66 +0.04 25 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 +0.04 26 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 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 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 26 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 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.01 24 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 25 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 24 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.01 23 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.02 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.03 22 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.03 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.66 +0.03 21 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.75 +0.03 20 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.04 22 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 +0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 +0.03 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 26 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 0.09 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.02 24 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.02 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.02 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.76 +0.02 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.85 +0.03 19 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 +0.02 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.01 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.04 +0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
TOTAL PUT 60 2,874 +60
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$ 32.680
30JUL26 21.00 C 0.00 0.00 0.00 11.69 -0.17 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.69 -0.17 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.69 -0.17 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.70 -0.16 79 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.70 -0.16 68 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.70 -0.16 58 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.70 -0.16 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.70 -0.16 38 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 3.70 -0.16 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.70 -0.16 19 0 165 0
30JUL26 31.00 C 0.00 0.00 0.00 1.71 -0.17 18 0 245 0
30JUL26 32.00 C 0.70 0.78 0.67 0.81 -0.17 18 105 560 +26
30JUL26 33.00 C 0.24 0.24 0.24 0.25 -0.10 19 20 716 -1
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 516 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 578 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.74 -0.16 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.75 -0.16 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.75 -0.16 25 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.75 -0.16 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.76 -0.16 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.76 -0.16 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.77 -0.16 22 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.78 -0.17 19 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.84 -0.16 20 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.98 -0.15 20 0 280 0
28AUG26 32.00 C 1.08 1.08 1.08 1.22 -0.15 19 15 526 0
28AUG26 33.00 C 0.00 0.00 0.00 0.71 -0.09 20 0 303 0
28AUG26 34.00 C 0.35 0.35 0.35 0.38 -0.06 20 10 486 +10
28AUG26 35.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 395 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 162 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.23 -0.16 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.74 -0.16 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.24 -0.16 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.74 -0.16 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.74 -0.16 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.75 -0.16 35 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.75 -0.16 24 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.75 -0.16 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.76 -0.16 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.76 -0.16 19 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.77 -0.16 19 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.81 -0.15 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.90 -0.15 20 0 75 0
29SEP26 31.00 C 1.97 1.97 1.97 2.03 -0.18 18 20 278 +20
29SEP26 32.00 C 0.00 0.00 0.00 1.38 -0.14 19 0 115 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.08 19 0 101 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 -0.08 20 0 551 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 -0.05 20 0 395 0
29SEP26 36.00 C 0.00 0.00 0.00 0.18 -0.03 20 0 277 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 43 0
29SEP26 38.00 C 0.11 0.11 0.11 0.05 -0.01 20 4 19 +4
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 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 11.74 -0.16 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.75 -0.16 32 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.75 -0.16 25 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.75 -0.17 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.76 -0.16 23 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.76 -0.16 18 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.78 -0.16 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.83 -0.16 18 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.95 -0.15 18 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.18 -0.15 18 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 1.55 -0.13 18 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 1.04 -0.10 18 0 204 0
29OCT26 34.00 C 0.00 0.00 0.00 0.71 -0.09 19 0 84 0
29OCT26 35.00 C 0.00 0.00 0.00 0.45 -0.06 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 19 0
29OCT26 37.00 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 0.00 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 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.74 -0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.75 -0.16 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.75 -0.16 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.75 -0.17 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.76 -0.16 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.79 -0.16 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.86 -0.15 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.00 -0.14 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.22 -0.14 18 0 50 0
30DEC26 31.00 C 0.00 0.00 0.00 2.54 -0.12 18 0 199 0
30DEC26 32.00 C 0.00 0.00 0.00 1.94 -0.12 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.45 -0.12 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.06 -0.11 18 0 102 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.07 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.55 -0.05 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.37 -0.04 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.25 -0.03 18 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.10 -0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 11.74 -0.16 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.80 -0.11 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.85 -0.11 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.89 -0.12 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.96 -0.09 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.02 -0.13 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.18 -0.17 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.40 -0.17 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.68 -0.16 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.03 -0.16 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.46 -0.15 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.98 -0.13 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.56 -0.12 18 0 503 0
30MAR27 35.00 C 0.00 0.00 0.00 1.23 -0.10 18 0 452 0
30MAR27 36.00 C 0.00 0.00 0.00 0.95 -0.10 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 -0.08 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.53 -0.07 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.39 -0.06 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 -0.05 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.15 -0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.85 -0.16 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.89 -0.17 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.95 -0.16 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.02 -0.16 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.11 -0.17 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.24 -0.16 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.34 -0.10 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.62 -0.15 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.76 -0.19 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.08 -0.15 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.48 -0.13 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.94 -0.13 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.47 -0.12 19 0 6 0
29JUN27 34.00 C 1.81 1.81 1.81 2.05 -0.11 19 50 50 +46
29JUN27 35.00 C 1.50 1.50 1.50 1.69 -0.09 19 100 100 +100
29JUN27 36.00 C 0.00 0.00 0.00 1.38 -0.09 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.12 -0.08 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.90 -0.07 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.72 -0.06 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.37 -0.05 19 0 0 0
TOTAL CALL 324 11,336 +205
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.02 0.02 0.02 0.01 0.00 28 1 586 -1
30JUL26 31.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,090 0
30JUL26 32.00 P 0.15 0.15 0.15 0.14 +0.02 20 15 846 0
30JUL26 33.00 P 0.58 0.70 0.58 0.58 +0.09 21 105 507 +60
30JUL26 34.00 P 0.00 0.00 0.00 1.35 +0.13 20 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 2.32 +0.16 0 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 3.32 +0.16 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.32 +0.16 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.32 +0.16 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.39 +0.23 73 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.39 +0.04 81 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.39 +0.04 89 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.39 +0.04 96 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.39 +0.04 104 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.39 +0.04 111 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 29 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 0.00 20 0 254 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 318 0
28AUG26 30.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 1,025 0
28AUG26 31.00 P 0.34 0.34 0.34 0.31 +0.02 20 12 1,273 0
28AUG26 32.00 P 0.78 0.78 0.75 0.68 +0.04 20 40 456 +40
28AUG26 33.00 P 1.30 1.35 1.30 1.25 +0.09 21 8 269 +2
28AUG26 34.00 P 0.00 0.00 0.00 1.92 +0.11 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.76 +0.13 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.68 +0.15 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.65 +0.16 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.63 +0.16 19 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.80 +0.21 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.78 +0.22 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.77 +0.20 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.76 +0.31 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.76 +0.19 55 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.76 +0.19 59 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 32 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 0.00 20 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 211 0
29SEP26 30.00 P 0.30 0.30 0.30 0.29 +0.02 20 19 614 -11
29SEP26 31.00 P 0.00 0.00 0.00 0.55 +0.05 20 0 546 0
29SEP26 32.00 P 0.00 0.00 0.00 0.94 +0.07 20 0 253 0
29SEP26 33.00 P 1.51 1.51 1.51 1.50 +0.09 20 1 36 0
29SEP26 34.00 P 0.00 0.00 0.00 2.18 +0.10 21 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.90 +0.12 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.77 +0.14 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.69 +0.14 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.65 -0.01 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.81 +0.14 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.78 +0.16 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.77 +0.20 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.78 +0.13 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.76 +0.12 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.76 +0.13 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.77 +0.18 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.60 -0.05 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.60 -0.02 29 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 30 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.09 0.00 19 0 146 0
29OCT26 29.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 105 0
29OCT26 30.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.65 +0.02 19 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.06 +0.05 19 0 70 0
29OCT26 33.00 P 0.00 0.00 0.00 1.59 +0.08 19 0 85 0
29OCT26 34.00 P 0.00 0.00 0.00 2.27 +0.12 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.96 +0.10 18 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.81 +0.13 18 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.71 +0.13 18 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.66 -0.02 18 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.81 +0.13 28 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.79 +0.10 30 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.84 +0.18 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.78 +0.13 34 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 21 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 0.00 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 0.00 18 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.10 0.00 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.20 +0.01 18 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 +0.02 19 0 18 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 +0.03 18 0 55 0
30DEC26 31.00 P 0.00 0.00 0.00 0.91 +0.06 19 0 162 0
30DEC26 32.00 P 1.34 1.34 1.34 1.27 +0.02 18 2 206 +2
30DEC26 33.00 P 0.00 0.00 0.00 1.83 +0.08 18 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 2.44 +0.09 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.15 +0.10 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.95 +0.12 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 +0.13 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.72 -0.03 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.83 +0.12 24 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.80 +0.09 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.84 +0.13 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.78 +0.11 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.76 +0.12 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.76 +0.13 32 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.77 +0.18 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 -0.05 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.60 -0.02 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 18 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.23 -0.01 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.37 -0.01 18 0 35 0
30MAR27 29.00 P 0.00 0.00 0.00 0.58 +0.01 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.83 +0.02 18 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.18 +0.04 18 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 1.56 +0.02 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.10 +0.06 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.71 +0.04 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 +0.06 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.13 +0.07 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.95 +0.10 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.81 -0.06 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.86 +0.08 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 +0.07 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.84 +0.13 25 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.78 +0.10 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.76 +0.09 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.76 +0.13 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.77 +0.18 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.60 -0.05 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.06 0.00 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.18 0.00 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.28 0.00 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.62 0.00 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.88 +0.02 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.19 +0.02 20 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 1.57 +0.02 20 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.03 +0.03 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.56 +0.04 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.16 +0.06 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.82 +0.08 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.54 +0.08 20 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.18 +0.10 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.00 -0.06 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.06 +0.12 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.00 +0.14 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.92 +0.11 24 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.82 +0.08 24 0 0 0
TOTAL PUT 203 12,957 +92
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$ 3.660
30JUL26 2.70 C 0.00 0.00 0.00 0.96 -0.12 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.86 -0.12 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.77 -0.11 92 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.67 -0.13 81 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.57 -0.12 70 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.48 -0.11 72 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.40 -0.09 76 0 5 0
30JUL26 3.40 C 0.00 0.00 0.00 0.32 -0.10 74 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 -0.09 73 0 8 0
30JUL26 3.60 C 0.35 0.35 0.28 0.18 -0.08 68 7 8 0
30JUL26 3.70 C 0.20 0.20 0.20 0.14 -0.07 72 2 72 +2
30JUL26 3.80 C 0.00 0.00 0.00 0.10 -0.06 72 0 16 0
30JUL26 3.90 C 0.14 0.14 0.10 0.07 -0.05 72 20 43 +10
30JUL26 4.00 C 0.11 0.11 0.11 0.05 -0.04 74 5 25 +5
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.03 78 0 12 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.02 81 0 14 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.01 81 0 24 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 76 0 185 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 167 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 109 0 124 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 115 0 407 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 404 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 143 0 481 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 155 0 549 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 167 0 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 178 0 242 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 188 0 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 198 0 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 208 0 341 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 217 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 226 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 234 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 242 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 250 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 257 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 264 0 157 0
28AUG26 2.70 C 0.00 0.00 0.00 0.99 -0.11 66 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.89 -0.12 60 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.80 -0.12 59 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.71 -0.11 57 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.66 -0.09 68 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.56 -0.10 60 0 0 0
28AUG26 3.30 C 0.51 0.51 0.51 0.49 -0.10 60 1 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.45 -0.08 66 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.38 -0.09 63 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.33 -0.08 63 0 1 0
28AUG26 3.70 C 0.00 0.00 0.00 0.29 -0.07 65 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.25 -0.07 65 0 0 0
28AUG26 3.90 C 0.27 0.27 0.27 0.22 -0.06 67 1 18 +1
28AUG26 4.00 C 0.00 0.00 0.00 0.18 -0.07 65 0 33 0
28AUG26 4.10 C 0.00 0.00 0.00 0.16 -0.06 67 0 3 0
28AUG26 4.20 C 0.25 0.25 0.25 0.13 -0.06 66 100 105 +100
28AUG26 4.30 C 0.12 0.12 0.12 0.11 -0.05 66 1 10 0
28AUG26 4.40 C 0.00 0.00 0.00 0.09 -0.05 65 0 12 0
28AUG26 4.50 C 0.00 0.00 0.00 0.08 -0.04 67 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 -0.04 65 0 197 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.03 65 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 -0.03 65 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 -0.03 63 0 179 0
28AUG26 5.00 C 0.10 0.10 0.10 0.02 -0.03 61 1 262 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.02 60 0 21 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 171 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 82 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 616 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,136 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 116 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 65 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 81 0
29SEP26 2.70 C 0.00 0.00 0.00 1.01 -0.11 55 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.93 -0.10 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.10 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 -0.10 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.73 -0.07 64 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.64 -0.10 59 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.60 -0.07 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.53 -0.08 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.47 -0.09 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.43 -0.07 62 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.40 -0.06 64 0 15 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 -0.05 64 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 -0.07 64 0 14 0
29SEP26 4.00 C 0.41 0.41 0.41 0.29 -0.06 65 55 90 +45
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.05 65 0 20 0
29SEP26 4.20 C 0.31 0.31 0.31 0.23 -0.05 65 1 1 +1
29SEP26 4.30 C 0.00 0.00 0.00 0.20 -0.05 64 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 -0.04 64 0 45 0
29SEP26 4.50 C 0.18 0.18 0.18 0.16 -0.04 65 2 23 +2
29SEP26 4.60 C 0.00 0.00 0.00 0.14 -0.03 64 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.12 -0.04 64 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.03 65 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.02 65 0 58 0
29SEP26 5.00 C 0.20 0.20 0.20 0.08 -0.03 63 30 170 -30
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.02 64 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 67 0 138 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 64 0 846 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 2,210 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.05 -0.12 56 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.97 -0.12 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.90 -0.12 57 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.83 -0.10 58 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.76 -0.10 57 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.70 -0.10 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.65 -0.09 59 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.59 -0.09 59 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.56 -0.07 62 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.50 -0.07 60 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.46 -0.07 61 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.42 -0.07 61 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.39 -0.07 62 0 5 0
29OCT26 4.00 C 0.00 0.00 0.00 0.36 -0.06 63 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.33 -0.06 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.30 -0.06 63 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.27 -0.06 63 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.24 -0.06 62 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.22 -0.05 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.20 -0.05 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.18 -0.04 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.16 -0.04 62 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 -0.03 63 0 242 0
29OCT26 5.00 C 0.23 0.23 0.23 0.13 -0.04 62 20 119 +19
29OCT26 5.25 C 0.00 0.00 0.00 0.10 -0.03 62 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 -0.02 63 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 -0.02 62 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 -0.01 64 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30DEC26 2.70 C 0.00 0.00 0.00 1.12 -0.11 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.05 -0.11 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 -0.09 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.92 -0.10 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.86 -0.09 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.82 -0.07 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.76 -0.08 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.06 60 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 -0.08 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.08 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.57 -0.08 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.53 -0.08 58 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.50 -0.07 59 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.06 60 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.06 60 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.41 -0.06 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.05 61 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.05 61 0 111 0
30DEC26 4.50 C 0.37 0.37 0.37 0.33 -0.06 60 1 301 +1
30DEC26 4.60 C 0.36 0.36 0.36 0.31 -0.05 61 1 201 +1
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.05 61 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.05 60 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.05 60 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.04 61 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.04 61 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 -0.04 60 0 70 0
30DEC26 5.75 C 0.23 0.23 0.23 0.13 -0.03 61 10 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 -0.02 61 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 -0.02 61 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.02 60 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 60 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 60 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.02 57 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 55 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.21 -0.11 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.15 -0.10 55 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.11 -0.08 58 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.05 -0.07 58 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.99 -0.07 57 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 -0.07 57 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.89 -0.06 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.84 -0.06 57 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.79 -0.06 57 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 -0.06 57 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.71 -0.06 58 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 -0.06 57 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.07 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.59 -0.07 57 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.09 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.07 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.50 -0.07 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.48 -0.06 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.06 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 -0.05 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.41 -0.05 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.05 59 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 -0.04 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 -0.04 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 -0.04 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 -0.03 58 0 221 0
30MAR27 5.75 C 0.00 0.00 0.00 0.22 -0.04 58 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 -0.03 58 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 -0.02 58 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.02 59 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.02 59 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.01 59 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 139 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 59 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 53 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.26 -0.11 62 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.20 -0.10 62 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.14 -0.10 62 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.08 -0.10 61 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 1.03 -0.09 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 -0.10 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 -0.10 60 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.87 -0.10 60 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.83 -0.09 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.79 -0.08 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.74 -0.09 60 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 -0.08 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.67 -0.08 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 -0.07 60 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 -0.08 59 0 0 0
29JUN27 4.20 C 0.64 0.64 0.64 0.57 -0.07 60 2 2 +2
29JUN27 4.30 C 0.00 0.00 0.00 0.54 -0.07 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.51 -0.07 59 0 5 0
29JUN27 4.50 C 0.61 0.61 0.61 0.49 -0.06 59 5 5 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.46 -0.07 59 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 -0.06 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 -0.05 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 -0.05 59 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 -0.05 59 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 -0.05 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.29 -0.05 59 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 -0.04 59 0 2 0
29JUN27 6.00 C 0.00 0.00 0.00 0.23 -0.03 59 0 11 0
29JUN27 6.25 C 0.00 0.00 0.00 0.20 -0.04 59 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 -0.03 59 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 -0.03 59 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 -0.03 59 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.13 -0.02 59 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 -0.02 59 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.02 59 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 59 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.02 59 0 5 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.02 58 0 201 0
TOTAL CALL 265 32,131 +164
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 73 0 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 74 0 100 0
30JUL26 3.30 P 0.02 0.02 0.02 0.03 0.00 70 10 61 +10
30JUL26 3.40 P 0.03 0.04 0.03 0.05 +0.01 69 50 80 +50
30JUL26 3.50 P 0.05 0.06 0.05 0.08 +0.02 69 16 56 +16
30JUL26 3.60 P 0.09 0.09 0.07 0.13 +0.04 74 2 304 -1
30JUL26 3.70 P 0.11 0.11 0.11 0.18 +0.05 73 5 122 0
30JUL26 3.80 P 0.14 0.14 0.14 0.25 +0.07 78 5 160 +5
30JUL26 3.90 P 0.00 0.00 0.00 0.31 +0.07 73 0 118 0
30JUL26 4.00 P 0.00 0.00 0.00 0.38 +0.07 69 0 609 0
30JUL26 4.10 P 0.00 0.00 0.00 0.48 +0.09 80 0 77 0
30JUL26 4.20 P 0.00 0.00 0.00 0.55 +0.08 63 0 236 0
30JUL26 4.30 P 0.00 0.00 0.00 0.67 +0.11 92 0 45 0
30JUL26 4.40 P 0.59 0.59 0.59 0.76 +0.10 91 23 112 -23
30JUL26 4.50 P 0.00 0.00 0.00 0.87 +0.12 109 0 335 0
30JUL26 4.60 P 0.00 0.00 0.00 0.95 +0.10 93 0 343 0
30JUL26 4.70 P 0.00 0.00 0.00 1.07 +0.12 125 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 1.15 +0.11 107 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.25 +0.11 113 0 141 0
30JUL26 5.00 P 0.00 0.00 0.00 1.35 +0.11 119 0 452 0
30JUL26 5.25 P 0.00 0.00 0.00 1.59 +0.11 0 0 24 -412
30JUL26 5.50 P 0.00 0.00 0.00 1.84 +0.11 0 0 90 -141
30JUL26 5.75 P 0.00 0.00 0.00 2.11 +0.11 179 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 2.34 +0.12 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.60 +0.13 184 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.84 +0.12 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.10 +0.13 206 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.34 +0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.60 +0.13 225 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.86 +0.14 257 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 4.09 +0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.34 +0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.60 +0.12 259 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.85 +0.13 267 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 5.09 +0.12 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 +0.01 70 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.05 +0.01 68 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.06 0.00 65 0 21 0
28AUG26 3.10 P 0.07 0.07 0.07 0.08 +0.01 64 22 22 +17
28AUG26 3.20 P 0.00 0.00 0.00 0.10 +0.01 62 0 498 0
28AUG26 3.30 P 0.00 0.00 0.00 0.14 +0.02 65 0 500 0
28AUG26 3.40 P 0.15 0.15 0.15 0.17 +0.02 63 5 27 +5
28AUG26 3.50 P 0.16 0.18 0.16 0.22 +0.03 65 150 164 +150
28AUG26 3.60 P 0.22 0.22 0.22 0.26 +0.03 63 2 138 +2
28AUG26 3.70 P 0.26 0.28 0.25 0.32 +0.03 65 83 172 +5
28AUG26 3.80 P 0.32 0.32 0.32 0.38 +0.04 65 3 86 +3
28AUG26 3.90 P 0.00 0.00 0.00 0.45 +0.06 67 0 70 0
28AUG26 4.00 P 0.00 0.00 0.00 0.52 +0.06 67 0 175 0
28AUG26 4.10 P 0.00 0.00 0.00 0.59 +0.06 67 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.67 +0.06 68 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 +0.07 69 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.84 +0.08 71 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.92 +0.08 70 0 1,164 0
28AUG26 4.60 P 0.00 0.00 0.00 1.02 +0.09 75 0 119 0
28AUG26 4.70 P 0.00 0.00 0.00 1.10 +0.08 72 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.21 +0.10 80 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.30 +0.10 80 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.38 +0.09 76 0 104 0
28AUG26 5.25 P 0.00 0.00 0.00 1.64 +0.11 89 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.86 +0.10 81 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.11 +0.11 88 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.36 +0.10 94 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.61 +0.10 100 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.86 +0.13 106 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.10 +0.10 102 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.35 +0.12 107 0 0 -15
28AUG26 7.25 P 0.00 0.00 0.00 3.60 +0.12 112 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.86 +0.10 126 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 4.11 +0.14 131 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.34 +0.11 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.60 +0.11 129 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.85 +0.13 133 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.11 +0.13 147 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 +0.01 64 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29SEP26 3.00 P 0.10 0.10 0.10 0.12 +0.01 63 1 6 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.15 +0.02 63 0 56 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 +0.02 62 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 +0.03 63 0 533 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 +0.03 62 0 60 0
29SEP26 3.50 P 0.00 0.00 0.00 0.31 +0.03 63 0 43 0
29SEP26 3.60 P 0.29 0.29 0.29 0.36 +0.03 63 5 63 +5
29SEP26 3.70 P 0.36 0.36 0.36 0.41 +0.03 62 15 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 +0.05 64 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.55 +0.06 66 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 +0.07 66 0 173 0
29SEP26 4.10 P 0.00 0.00 0.00 0.69 +0.07 67 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 +0.07 66 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.84 +0.08 67 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.92 +0.08 68 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 1.00 +0.08 68 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 1.09 +0.09 70 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.17 +0.09 70 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.26 +0.09 71 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.35 +0.10 72 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.44 +0.10 73 0 192 0
29SEP26 5.25 P 1.55 1.55 1.55 1.68 +0.11 77 50 231 +50
29SEP26 5.50 P 0.00 0.00 0.00 1.92 +0.11 81 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.15 +0.10 81 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.39 +0.09 84 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.63 +0.10 85 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.87 +0.11 86 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.12 +0.12 90 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.36 +0.10 89 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.61 +0.11 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.86 +0.10 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.11 +0.12 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.36 +0.12 103 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.61 +0.12 106 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.86 +0.11 110 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.11 +0.11 113 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.36 +0.12 116 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.61 +0.13 119 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.10 +0.02 64 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.12 +0.02 63 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.14 +0.01 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.16 +0.01 60 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.20 +0.02 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.23 +0.02 60 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 +0.02 60 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.32 +0.03 61 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 +0.03 60 0 15 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 +0.04 62 0 11 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 +0.05 62 0 34 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 +0.06 63 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 +0.06 65 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.07 64 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.75 +0.06 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.82 +0.06 64 0 1 0
29OCT26 4.30 P 0.77 0.77 0.77 0.89 +0.06 64 23 24 +23
29OCT26 4.40 P 0.00 0.00 0.00 0.98 +0.08 66 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.06 +0.08 67 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.14 +0.08 67 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.22 +0.08 67 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.31 +0.09 68 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.39 +0.09 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.48 +0.09 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.71 +0.10 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.94 +0.10 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.18 +0.10 76 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.41 +0.10 77 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.65 +0.10 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.89 +0.11 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.13 +0.11 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.38 +0.12 84 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.62 +0.12 84 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.87 +0.11 87 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.18 +0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.02 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.01 59 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.28 +0.03 59 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.32 +0.02 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 +0.01 58 0 3 0
30DEC26 3.40 P 0.35 0.35 0.35 0.41 +0.02 59 15 30 +15
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.02 58 0 5 0
30DEC26 3.60 P 0.00 0.00 0.00 0.52 +0.03 59 0 21 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 +0.06 61 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 +0.04 60 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.05 61 0 638 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 +0.06 61 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 +0.06 62 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.91 +0.05 61 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.99 +0.05 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.07 +0.06 63 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.07 63 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.07 64 0 269 0
30DEC26 4.70 P 1.25 1.25 1.25 1.31 +0.08 64 2 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 +0.08 64 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.08 64 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.55 +0.07 64 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 +0.08 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.99 +0.08 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 +0.10 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.44 +0.07 67 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.70 +0.10 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.93 +0.10 73 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.16 +0.11 72 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.39 +0.10 71 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.64 +0.10 74 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.88 +0.12 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.12 +0.12 74 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.37 +0.12 77 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.61 +0.11 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.86 +0.11 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.11 +0.11 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.36 +0.12 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.61 +0.12 85 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.01 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 +0.02 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.02 56 0 0 0
30MAR27 3.10 P 0.34 0.34 0.34 0.37 +0.02 57 5 6 +5
30MAR27 3.20 P 0.00 0.00 0.00 0.41 +0.03 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 +0.03 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.03 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.56 +0.03 56 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 +0.04 56 0 9 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 +0.05 57 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 +0.05 57 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.80 +0.05 57 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.87 +0.05 58 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.94 +0.05 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 +0.06 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 +0.05 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.05 59 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 +0.06 60 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.32 +0.07 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.38 +0.05 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.47 +0.06 60 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.56 +0.08 61 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.07 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.84 +0.07 61 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.06 +0.08 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.25 +0.05 60 0 0 0
30MAR27 6.00 P 2.40 2.40 2.40 2.49 +0.07 62 5 5 +5
30MAR27 6.25 P 0.00 0.00 0.00 2.72 +0.07 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.96 +0.08 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.19 +0.09 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 +0.11 66 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.66 +0.09 66 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.90 +0.10 66 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.14 +0.10 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.38 +0.12 67 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.62 +0.12 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.87 +0.12 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.12 +0.12 71 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.36 +0.12 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.61 +0.12 72 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.36 +0.02 57 0 50 0
29JUN27 2.80 P 0.00 0.00 0.00 0.41 +0.03 57 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.45 +0.02 57 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.50 +0.03 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 +0.03 57 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.60 +0.03 56 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.66 +0.04 57 0 1 0
29JUN27 3.40 P 0.00 0.00 0.00 0.72 +0.04 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.78 +0.05 57 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 +0.05 57 0 49 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 +0.05 56 0 93 0
29JUN27 3.80 P 0.00 0.00 0.00 0.96 +0.05 56 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 1.03 +0.05 56 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.05 55 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 +0.05 55 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.23 +0.05 55 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.30 +0.06 55 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.38 +0.06 55 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.45 +0.06 55 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.52 +0.06 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.60 +0.07 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.67 +0.06 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.75 +0.07 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.83 +0.07 53 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.03 +0.07 53 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.23 +0.07 51 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.44 +0.07 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.65 +0.06 49 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.87 +0.06 48 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.09 +0.06 46 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.31 +0.06 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.56 +0.08 47 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.79 +0.08 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.02 +0.09 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.25 +0.09 37 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.48 +0.09 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.71 +0.10 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.92 +0.06 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.18 +0.09 0 0 1 0
TOTAL PUT 497 19,971 -225
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$ 48.400
30JUL26 34.00 C 0.00 0.00 0.00 14.42 +0.20 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.42 +0.19 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.42 +0.19 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.42 +0.19 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.43 +0.20 62 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.43 +0.20 55 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.43 +0.19 48 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.44 +0.18 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.46 +0.17 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.51 +0.16 50 0 40 0
30JUL26 44.00 C 0.00 0.00 0.00 4.59 +0.14 50 0 156 0
30JUL26 45.00 C 0.00 0.00 0.00 3.73 +0.11 50 0 107 0
30JUL26 46.00 C 0.00 0.00 0.00 2.94 +0.08 50 0 128 0
30JUL26 47.00 C 0.00 0.00 0.00 2.25 +0.05 50 0 410 0
30JUL26 48.00 C 1.60 1.60 1.60 1.61 +0.02 48 10 120 -10
30JUL26 49.00 C 1.65 1.69 1.09 1.15 0.00 49 27 249 -18
30JUL26 50.00 C 1.23 1.29 0.76 0.79 -0.01 49 48 260 -36
30JUL26 52.50 C 0.36 0.36 0.36 0.26 -0.04 49 1 334 -1
30JUL26 55.00 C 0.22 0.22 0.22 0.07 -0.02 50 1 310 -1
30JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 52 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.52 +0.20 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.48 +0.20 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.51 +0.20 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.52 +0.19 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.57 +0.20 39 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.63 +0.22 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.83 +0.41 47 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 8.06 +0.32 50 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 7.14 +0.23 47 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 6.35 +0.23 47 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 5.61 +0.24 47 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 4.92 +0.23 47 0 203 0
28AUG26 46.00 C 0.00 0.00 0.00 4.16 +0.11 45 0 429 0
28AUG26 47.00 C 0.00 0.00 0.00 3.60 +0.21 45 0 323 0
28AUG26 48.00 C 3.30 3.30 3.30 3.15 +0.25 46 10 226 0
28AUG26 49.00 C 0.00 0.00 0.00 2.63 +0.14 46 0 185 0
28AUG26 50.00 C 2.39 2.39 2.39 2.22 +0.11 46 13 175 +7
28AUG26 52.50 C 1.70 1.70 1.50 1.43 +0.12 46 20 265 +5
28AUG26 55.00 C 0.86 1.16 0.86 0.92 +0.13 48 6 115 -2
28AUG26 57.50 C 0.00 0.00 0.00 0.54 +0.09 47 0 170 0
28AUG26 60.00 C 0.00 0.00 0.00 0.31 +0.07 47 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.17 +0.04 47 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 50 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 15.63 +0.30 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.68 +0.28 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.73 +0.32 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.84 +0.35 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.93 +0.36 45 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.01 +0.39 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.08 +0.31 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.24 +0.29 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.70 +0.39 48 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 7.85 +0.53 46 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 7.04 +0.21 44 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 6.36 +0.21 44 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 5.72 +0.21 44 0 106 0
29SEP26 46.00 C 0.00 0.00 0.00 5.12 +0.05 44 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 +0.11 42 0 142 0
29SEP26 48.00 C 0.00 0.00 0.00 3.95 +0.13 43 0 132 0
29SEP26 49.00 C 0.00 0.00 0.00 3.49 +0.11 43 0 176 0
29SEP26 50.00 C 3.40 3.40 3.30 3.10 +0.11 43 45 148 +30
29SEP26 52.50 C 2.64 2.64 2.43 2.28 +0.09 44 30 182 -15
29SEP26 55.00 C 1.99 1.99 1.86 1.65 +0.13 45 4 667 -2
29SEP26 57.50 C 1.40 1.40 1.40 1.14 +0.11 45 5 1,048 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 +0.08 45 0 76 0
29SEP26 62.50 C 0.78 0.78 0.78 0.51 +0.06 44 6 145 0
29SEP26 65.00 C 0.00 0.00 0.00 0.33 +0.04 44 0 65 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 +0.04 45 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.02 45 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.02 45 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 +0.01 47 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 14.83 +0.43 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.22 +0.72 50 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.18 +0.50 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.12 +0.30 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.28 +0.30 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.70 +0.63 46 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.91 +0.46 45 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.00 +0.47 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.26 +0.43 43 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 7.60 +0.21 43 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 6.95 +0.20 43 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 6.34 +0.20 43 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 5.77 +0.03 43 0 38 0
29OCT26 47.00 C 0.00 0.00 0.00 5.09 +0.14 42 0 46 0
29OCT26 48.00 C 5.00 5.00 5.00 4.60 +0.14 42 1 49 -1
29OCT26 49.00 C 4.48 4.48 4.48 4.15 +0.13 42 15 114 -2
29OCT26 50.00 C 4.26 4.26 4.26 3.74 +0.13 42 15 51 0
29OCT26 52.50 C 2.97 2.97 2.97 2.88 +0.13 43 15 80 +15
29OCT26 55.00 C 2.54 2.54 2.28 2.21 +0.11 43 30 48 +30
29OCT26 57.50 C 1.76 1.76 1.76 1.67 +0.11 44 15 43 +15
29OCT26 60.00 C 0.00 0.00 0.00 1.22 +0.09 43 0 5 0
29OCT26 62.50 C 0.00 0.00 0.00 0.89 +0.08 43 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 0.64 +0.07 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.45 +0.05 43 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 15.12 +0.17 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.25 +0.17 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.62 +0.43 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.79 +0.78 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.99 +0.39 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.18 +0.62 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.43 +0.55 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.78 +0.62 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.08 +0.59 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.43 +0.56 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.82 +0.55 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.04 +0.33 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.52 +0.12 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.83 +0.12 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.40 -0.02 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.96 -0.03 40 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 4.64 +0.02 41 0 16 0
30DEC26 52.50 C 0.00 0.00 0.00 3.81 +0.03 42 0 105 0
30DEC26 55.00 C 3.18 3.18 3.18 3.10 +0.08 42 1 5 -1
30DEC26 57.50 C 0.00 0.00 0.00 2.45 +0.06 42 0 13 0
30DEC26 60.00 C 2.10 2.10 2.10 1.92 +0.05 42 2 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.51 +0.05 42 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 1.19 +0.04 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.92 +0.03 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.71 +0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.55 +0.02 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.42 +0.02 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
30DEC26 87.50 C 0.32 0.32 0.32 0.11 +0.01 42 1 3 +1
30MAR27 34.00 C 0.00 0.00 0.00 15.55 +0.16 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.75 +0.27 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.98 +0.18 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.22 +0.17 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.50 +0.16 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.81 +0.11 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.15 +0.13 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.38 +0.21 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.95 +0.27 41 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 9.34 +0.49 41 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 8.98 +0.67 42 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.19 +0.37 41 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.81 +0.55 41 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 7.39 +0.47 42 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 6.97 +0.49 42 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 6.53 +0.47 42 0 53 0
30MAR27 50.00 C 0.00 0.00 0.00 6.13 +0.47 42 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 5.07 +0.10 41 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 4.31 +0.15 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 3.67 +0.20 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.12 +0.22 42 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.66 +0.27 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.24 +0.25 42 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.85 +0.21 42 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.56 +0.20 42 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.28 +0.16 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.08 +0.16 42 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.86 +0.10 41 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 16.12 +0.17 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.37 +0.16 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 14.67 +0.16 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.97 +0.16 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.30 +0.16 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 12.67 +0.15 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.04 +0.15 40 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.55 +0.26 41 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.97 +0.23 41 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.32 +0.04 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.77 +0.14 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.28 +0.07 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.83 +0.12 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 8.38 +0.13 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 7.94 +0.13 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.51 +0.10 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.13 +0.11 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.21 +0.11 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.43 +0.12 41 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.76 +0.11 41 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.10 +0.08 41 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.56 +0.07 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.05 +0.07 41 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.65 +0.05 41 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.26 +0.05 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.96 +0.04 41 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.68 +0.04 40 0 0 0
TOTAL CALL 321 12,668 +14
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 19 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 245 0
30JUL26 43.00 P 0.08 0.08 0.08 0.08 -0.04 50 1 325 -1
30JUL26 44.00 P 0.17 0.17 0.17 0.17 -0.06 51 1 256 0
30JUL26 45.00 P 0.00 0.00 0.00 0.31 -0.09 51 0 406 0
30JUL26 46.00 P 0.28 0.47 0.28 0.50 -0.15 49 12 359 +6
30JUL26 47.00 P 0.56 0.79 0.56 0.84 -0.13 51 16 518 -4
30JUL26 48.00 P 1.00 1.24 1.00 1.26 -0.19 51 47 735 -3
30JUL26 49.00 P 1.41 1.41 1.41 1.81 -0.19 52 15 521 -15
30JUL26 50.00 P 0.00 0.00 0.00 2.38 -0.22 50 0 241 0
30JUL26 52.50 P 0.00 0.00 0.00 4.34 -0.22 50 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 6.65 -0.41 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.21 -0.23 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.60 -0.20 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.10 -0.20 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.60 -0.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.10 -0.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.60 -0.20 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.10 -0.20 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.60 -0.20 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.15 +0.02 48 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 +0.02 47 0 95 0
28AUG26 40.00 P 0.00 0.00 0.00 0.33 +0.03 48 0 109 0
28AUG26 41.00 P 0.00 0.00 0.00 0.45 +0.02 47 0 190 0
28AUG26 42.00 P 0.00 0.00 0.00 0.64 +0.04 48 0 129 0
28AUG26 43.00 P 0.61 0.76 0.61 0.81 +0.03 47 13 159 -1
28AUG26 44.00 P 0.87 1.05 0.79 1.06 +0.01 46 14 448 -6
28AUG26 45.00 P 1.22 1.22 1.22 1.36 0.00 46 2 364 -2
28AUG26 46.00 P 0.00 0.00 0.00 1.74 +0.01 47 0 152 0
28AUG26 47.00 P 1.80 2.12 1.80 2.18 +0.01 47 26 338 -9
28AUG26 48.00 P 2.38 2.61 2.38 2.67 0.00 47 17 325 +11
28AUG26 49.00 P 3.12 3.12 3.12 3.23 -0.02 48 7 356 +7
28AUG26 50.00 P 0.00 0.00 0.00 3.82 -0.02 48 0 291 0
28AUG26 52.50 P 0.00 0.00 0.00 5.59 +0.13 50 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 7.36 -0.08 47 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 9.40 -0.50 44 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 12.01 -0.25 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.36 -0.19 57 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.85 -0.16 63 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.18 -0.21 59 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.60 -0.20 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.10 -0.20 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.60 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 61 0
29SEP26 34.00 P 0.00 0.00 0.00 0.10 0.00 44 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.01 44 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 +0.01 45 0 44 0
29SEP26 39.00 P 0.51 0.51 0.51 0.55 +0.01 45 1 60 -1
29SEP26 40.00 P 0.65 0.65 0.65 0.71 +0.01 44 1 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 +0.01 45 0 43 0
29SEP26 42.00 P 0.90 1.15 0.90 1.16 +0.02 45 9 125 +1
29SEP26 43.00 P 0.00 0.00 0.00 1.44 +0.02 45 0 170 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 +0.03 45 0 431 0
29SEP26 45.00 P 1.70 1.87 1.70 2.11 +0.02 45 3 714 +2
29SEP26 46.00 P 0.00 0.00 0.00 2.52 +0.12 45 0 222 0
29SEP26 47.00 P 2.60 2.60 2.60 2.98 +0.02 45 1 892 0
29SEP26 48.00 P 3.13 3.46 3.13 3.50 +0.03 45 17 166 -13
29SEP26 49.00 P 0.00 0.00 0.00 4.06 +0.03 45 0 265 0
29SEP26 50.00 P 3.90 3.90 3.90 4.65 +0.02 46 5 352 0
29SEP26 52.50 P 0.00 0.00 0.00 6.30 -0.06 46 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 8.08 -0.19 46 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 10.25 -0.12 49 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.14 -0.42 45 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 14.67 -0.19 51 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 16.85 -0.33 48 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.35 -0.25 53 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 21.73 -0.39 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.27 -0.20 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.60 -0.20 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.10 -0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.60 -0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.10 -0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.60 -0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.10 -0.20 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.22 +0.01 43 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.41 +0.02 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.53 +0.02 43 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.68 +0.01 43 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 0.84 +0.02 43 0 18 0
29OCT26 40.00 P 0.00 0.00 0.00 1.07 +0.01 43 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 1.32 +0.01 43 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.60 +0.02 44 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 1.93 +0.03 44 0 59 0
29OCT26 44.00 P 1.99 1.99 1.99 2.27 +0.03 44 1 49 0
29OCT26 45.00 P 0.00 0.00 0.00 2.67 +0.03 44 0 147 0
29OCT26 46.00 P 2.81 2.81 2.81 3.10 +0.03 44 2 78 0
29OCT26 47.00 P 0.00 0.00 0.00 3.57 +0.04 44 0 34 0
29OCT26 48.00 P 0.00 0.00 0.00 4.09 +0.03 44 0 44 0
29OCT26 49.00 P 0.00 0.00 0.00 4.64 +0.03 44 0 25 0
29OCT26 50.00 P 0.00 0.00 0.00 5.23 +0.07 44 0 10 0
29OCT26 52.50 P 0.00 0.00 0.00 6.86 -0.04 45 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.54 -0.20 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.52 -0.24 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.60 -0.32 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.78 -0.26 46 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.89 -0.43 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.35 -0.30 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.89 -0.23 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.72 -0.02 42 0 0 0
30DEC26 36.00 P 0.98 0.98 0.98 0.86 -0.04 42 1 3 -1
30DEC26 37.00 P 0.00 0.00 0.00 1.06 -0.06 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.02 42 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.57 -0.04 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.80 -0.09 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.18 -0.04 42 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.53 -0.02 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.91 -0.01 42 0 16 0
30DEC26 44.00 P 2.93 2.93 2.93 3.33 -0.05 42 1 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.76 -0.01 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.26 -0.01 43 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.77 -0.02 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.31 -0.03 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.88 +0.01 43 0 0 0
30DEC26 50.00 P 6.35 6.35 6.35 6.48 -0.10 43 1 13 +1
30DEC26 52.50 P 0.00 0.00 0.00 8.10 -0.13 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.72 -0.32 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.63 -0.35 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.55 -0.48 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.65 -0.53 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.88 -0.55 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.13 -0.33 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.37 -0.37 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.92 -0.11 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.25 -0.13 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.64 -0.13 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.07 -0.23 50 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.49 -0.10 51 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.95 +0.14 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.34 +0.04 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.11 +0.10 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.30 +0.07 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.55 +0.10 42 0 24 0
30MAR27 37.00 P 0.00 0.00 0.00 1.83 +0.12 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.06 +0.07 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.42 +0.14 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.66 +0.02 41 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 2.99 +0.01 41 0 41 0
30MAR27 42.00 P 0.00 0.00 0.00 3.37 +0.02 41 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.77 +0.01 41 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 4.21 +0.03 41 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 4.67 -0.06 41 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.16 -0.05 41 0 1,099 0
30MAR27 47.00 P 0.00 0.00 0.00 5.68 -0.08 41 0 23 0
30MAR27 48.00 P 0.00 0.00 0.00 6.22 -0.10 41 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 +0.08 41 0 14 0
30MAR27 50.00 P 0.00 0.00 0.00 7.44 -0.07 41 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 8.76 -0.20 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 10.54 -0.35 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.42 -0.34 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.33 -0.43 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.49 -0.10 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.63 -0.04 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.82 -0.05 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.03 +0.20 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.32 +0.22 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.61 +0.20 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.94 +0.17 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.52 +0.02 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 1.70 -0.04 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.04 +0.02 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.26 -0.04 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 2.64 +0.03 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.00 -0.05 41 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.36 -0.05 41 0 4 0
29JUN27 41.00 P 0.00 0.00 0.00 3.74 +0.06 41 0 5 0
29JUN27 42.00 P 0.00 0.00 0.00 4.18 +0.08 41 0 13 0
29JUN27 43.00 P 0.00 0.00 0.00 4.53 +0.03 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.06 +0.11 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.50 +0.07 41 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 5.75 -0.10 39 0 300 0
29JUN27 47.00 P 0.00 0.00 0.00 6.47 +0.02 40 0 300 0
29JUN27 48.00 P 0.00 0.00 0.00 7.03 +0.04 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.58 +0.02 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.07 -0.09 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.77 +0.04 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.49 +0.02 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.31 +0.05 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.15 +0.06 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.93 -0.14 40 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.94 -0.14 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.05 -0.15 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.19 -0.15 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.40 -0.16 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.64 -0.17 40 0 0 0
TOTAL PUT 214 15,474 -28
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$ 42.900
30JUL26 31.00 C 0.00 0.00 0.00 11.92 +0.48 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.92 +0.48 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.92 +0.46 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.92 +0.45 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.92 +0.47 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.92 +0.39 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.93 +0.45 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.95 +0.41 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.99 +0.37 41 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 3.09 +0.30 41 0 179 0
30JUL26 41.00 C 0.00 0.00 0.00 2.27 +0.22 41 0 106 0
30JUL26 42.00 C 0.00 0.00 0.00 1.57 +0.09 41 0 280 0
30JUL26 43.00 C 0.76 0.76 0.76 1.03 +0.11 42 15 137 0
30JUL26 44.00 C 0.57 0.57 0.57 0.64 +0.06 42 15 101 0
30JUL26 45.00 C 0.17 0.40 0.17 0.36 +0.02 42 2 137 0
30JUL26 46.00 C 0.14 0.14 0.14 0.19 -0.01 42 10 137 +10
30JUL26 47.00 C 0.06 0.15 0.06 0.09 -0.02 41 2 121 +1
30JUL26 48.00 C 0.08 0.08 0.08 0.04 -0.02 41 11 97 -11
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 54 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 109 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.06 +0.26 53 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.15 +0.34 57 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.22 +0.57 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.14 +0.32 46 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.19 +0.42 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.23 +0.46 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.35 +0.30 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.52 +0.38 41 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.74 +0.35 41 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.03 +0.32 41 0 18 0
28AUG26 41.00 C 3.18 3.18 3.18 3.38 +0.29 41 3 58 -3
28AUG26 42.00 C 2.26 2.26 2.26 2.80 +0.31 41 15 89 +10
28AUG26 43.00 C 0.00 0.00 0.00 2.29 +0.21 41 0 51 0
28AUG26 44.00 C 0.00 0.00 0.00 1.87 +0.20 42 0 90 0
28AUG26 45.00 C 1.44 1.44 1.44 1.51 +0.20 42 2 47 -2
28AUG26 46.00 C 0.00 0.00 0.00 1.20 +0.15 42 0 48 0
28AUG26 47.00 C 0.00 0.00 0.00 0.93 +0.11 42 0 75 0
28AUG26 48.00 C 0.66 0.78 0.66 0.72 +0.10 42 3 92 +2
28AUG26 49.00 C 0.57 0.57 0.57 0.55 +0.08 42 10 112 +10
28AUG26 50.00 C 0.00 0.00 0.00 0.41 +0.06 42 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.06 +0.26 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.29 +0.48 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.22 +0.43 37 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.41 +0.53 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.31 +0.25 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.47 +0.29 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.67 +0.29 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.98 +0.35 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 +0.32 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.59 +0.30 38 0 38 0
29SEP26 41.00 C 0.00 0.00 0.00 3.98 +0.31 38 0 91 0
29SEP26 42.00 C 3.28 3.28 3.28 3.43 +0.29 38 15 47 -6
29SEP26 43.00 C 2.80 3.03 2.80 2.95 +0.28 38 20 70 -20
29SEP26 44.00 C 2.58 2.58 2.58 2.51 +0.28 38 15 891 -15
29SEP26 45.00 C 1.87 1.87 1.87 2.11 +0.23 38 7 830 -7
29SEP26 46.00 C 0.00 0.00 0.00 1.78 +0.18 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.50 +0.17 39 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.23 +0.13 38 0 90 0
29SEP26 49.00 C 0.97 0.97 0.97 1.01 +0.10 38 2 62 +2
29SEP26 50.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 +0.05 38 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.27 +0.03 38 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.02 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.20 +0.02 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.29 +0.09 34 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.35 +0.13 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.61 +0.41 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.76 +0.42 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.82 +0.28 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.05 +0.28 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.34 +0.33 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.65 +0.31 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.01 +0.29 36 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 4.41 +0.30 36 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 3.87 +0.28 36 0 15 0
29OCT26 43.00 C 3.33 3.33 3.33 3.39 +0.28 36 10 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.95 +0.25 36 0 6 0
29OCT26 45.00 C 0.00 0.00 0.00 2.56 +0.23 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 2.17 +0.17 36 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.91 +0.20 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.63 +0.16 37 0 13 0
29OCT26 49.00 C 0.00 0.00 0.00 1.38 +0.12 37 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 1.16 +0.09 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.75 +0.08 37 0 4 0
29OCT26 55.00 C 0.00 0.00 0.00 0.47 +0.05 36 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 12.63 +0.30 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.75 +0.32 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.89 +0.30 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.06 +0.30 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.26 +0.27 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.50 +0.22 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.77 +0.21 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.08 +0.21 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 +0.19 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.79 +0.34 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.22 +0.32 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.69 +0.30 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.21 +0.40 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.76 +0.26 35 0 60 0
30DEC26 45.00 C 2.86 2.86 2.86 3.41 +0.34 35 15 6 -9
30DEC26 46.00 C 0.00 0.00 0.00 3.04 +0.31 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 +0.25 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.39 +0.23 35 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.12 +0.19 35 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 +0.17 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.34 +0.13 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.93 +0.11 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.06 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 +0.06 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 +0.04 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 +0.02 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.27 +0.33 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.44 +0.32 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.65 +0.33 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.88 +0.30 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.13 +0.27 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.41 +0.22 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.74 +0.23 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.08 +0.20 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.45 +0.19 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.86 +0.20 35 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.31 +0.17 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.79 +0.16 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.30 +0.26 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.78 +0.22 34 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 +0.33 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.10 +0.30 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.73 +0.26 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.40 +0.24 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 3.09 +0.16 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 +0.17 35 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 2.18 +0.09 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.69 +0.09 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.27 +0.04 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.02 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.01 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 +0.01 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30MAR27 70.00 C 0.45 0.45 0.45 0.33 0.00 34 1 1 +1
29JUN27 31.00 C 0.00 0.00 0.00 13.72 +0.33 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.93 +0.35 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.18 +0.38 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.44 +0.38 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.50 +0.16 35 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 10.06 +0.41 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.40 +0.39 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.76 +0.37 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.16 +0.36 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.59 +0.33 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.07 +0.34 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.49 +0.26 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.08 +0.38 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.66 +0.44 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.23 +0.33 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.85 +0.29 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.48 +0.30 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.12 +0.24 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.83 +0.28 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.53 +0.24 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.88 +0.20 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.28 +0.12 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.89 +0.16 35 0 1 0
TOTAL CALL 173 6,477 -37
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 81 0 0 0
30JUL26 33.00 P 0.01 0.01 0.01 0.01 0.00 73 3 20 +3
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 149 0
30JUL26 36.00 P 0.04 0.04 0.04 0.01 0.00 51 3 196 -3
30JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 207 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 124 0
30JUL26 39.00 P 0.11 0.11 0.11 0.07 -0.09 42 6 66 -2
30JUL26 40.00 P 0.17 0.17 0.17 0.17 -0.14 42 1 235 -1
30JUL26 41.00 P 0.82 0.82 0.49 0.36 -0.20 42 4 57 -4
30JUL26 42.00 P 0.81 0.81 0.62 0.64 -0.30 41 31 251 +30
30JUL26 43.00 P 1.44 1.44 1.03 1.09 -0.35 41 5 496 +4
30JUL26 44.00 P 0.00 0.00 0.00 1.69 -0.44 41 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 2.42 -0.47 41 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 3.26 -0.47 41 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.17 -0.47 42 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.12 -0.49 41 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.29 -0.28 68 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.18 -0.39 64 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.68 -0.43 79 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.27 -0.35 107 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.77 -0.29 121 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.27 -0.29 134 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.77 -0.34 147 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.18 -0.45 142 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.77 -0.36 171 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.28 -0.33 183 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 5 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 105 0
28AUG26 35.00 P 0.26 0.26 0.26 0.14 -0.03 42 15 47 +15
28AUG26 36.00 P 0.34 0.34 0.34 0.23 -0.04 42 2 40 0
28AUG26 37.00 P 0.51 0.52 0.51 0.35 -0.06 42 6 24 +2
28AUG26 38.00 P 0.00 0.00 0.00 0.51 -0.10 41 0 73 0
28AUG26 39.00 P 0.79 0.79 0.72 0.75 -0.09 42 3 62 -2
28AUG26 40.00 P 1.26 1.26 1.26 1.02 -0.12 41 15 26 -15
28AUG26 41.00 P 0.00 0.00 0.00 1.36 -0.22 41 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 1.76 -0.16 41 0 101 0
28AUG26 43.00 P 0.00 0.00 0.00 2.26 -0.30 41 0 75 0
28AUG26 44.00 P 0.00 0.00 0.00 2.83 -0.36 41 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.38 -0.37 40 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.15 -0.31 41 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 4.89 -0.34 41 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.68 -0.37 41 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.52 -0.30 41 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.42 -0.40 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.72 -0.42 43 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.27 -0.35 53 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.77 -0.29 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.27 -0.29 67 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.77 -0.34 73 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.18 -0.45 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.77 -0.36 84 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 53 0
29SEP26 35.00 P 0.52 0.52 0.52 0.33 -0.06 38 15 62 -14
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.07 38 0 26 0
29SEP26 37.00 P 0.76 0.76 0.76 0.67 -0.09 38 1 22 0
29SEP26 38.00 P 0.00 0.00 0.00 0.90 -0.12 38 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 -0.14 38 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 1.50 -0.18 38 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 -0.21 38 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.32 -0.25 38 0 515 0
29SEP26 43.00 P 2.94 2.94 2.94 2.80 -0.26 38 12 90 0
29SEP26 44.00 P 3.46 3.46 3.46 3.46 -0.19 39 8 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.09 -0.17 40 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.62 -0.32 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.33 -0.33 38 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 6.27 -0.16 41 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.06 -0.14 41 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.89 -0.23 42 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.92 -0.43 39 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.42 -0.20 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.77 -0.33 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.27 -0.40 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.77 -0.40 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.23 -0.43 59 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.77 -0.37 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.28 -0.39 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.75 -0.36 71 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.10 -0.51 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.60 -0.56 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.37 -0.06 37 0 31 0
29OCT26 35.00 P 0.00 0.00 0.00 0.51 -0.07 36 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 0.69 -0.09 36 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 0.91 -0.12 37 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.18 -0.13 37 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 1.48 -0.14 37 0 30 0
29OCT26 40.00 P 1.93 1.93 1.93 1.82 -0.16 36 15 52 0
29OCT26 41.00 P 2.17 2.17 2.17 2.21 -0.20 36 6 21 +6
29OCT26 42.00 P 2.61 2.61 2.61 2.66 -0.23 36 6 6 +6
29OCT26 43.00 P 3.09 3.09 3.09 3.16 -0.27 36 15 15 +15
29OCT26 44.00 P 0.00 0.00 0.00 3.74 -0.23 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.44 -0.16 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.95 -0.31 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 5.64 -0.30 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.52 -0.16 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 7.29 -0.17 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 8.10 -0.25 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 10.22 -0.35 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.42 -0.41 39 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 -0.02 35 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 -0.02 35 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 -0.04 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.67 -0.07 35 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 0.87 -0.08 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 -0.07 35 0 60 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.07 35 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 1.71 -0.10 35 0 38 0
30DEC26 39.00 P 0.00 0.00 0.00 2.03 -0.14 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.41 -0.16 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.82 -0.23 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.28 -0.26 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.79 -0.29 35 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 4.34 -0.20 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.00 -0.15 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.63 -0.12 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.32 -0.18 36 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.02 -0.19 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.76 -0.16 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.53 -0.19 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.55 -0.26 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.71 -0.31 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.98 -0.33 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.32 -0.35 38 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 19.77 -0.40 40 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.23 -0.43 42 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.77 -0.37 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.28 -0.39 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.75 -0.36 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.59 -0.08 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.74 -0.10 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 0.91 -0.11 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.15 -0.13 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.41 -0.15 34 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 1.68 -0.16 34 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.01 -0.14 34 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.15 35 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 2.73 -0.15 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.14 -0.20 34 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 3.57 -0.19 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.04 -0.25 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.55 -0.27 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.09 -0.30 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.68 -0.24 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.35 -0.19 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 6.99 -0.22 34 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.67 -0.22 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.39 -0.22 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.12 -0.26 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.05 -0.24 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.09 -0.26 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 15.24 -0.32 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.51 -0.34 36 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.84 -0.33 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.23 -0.43 37 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.77 -0.37 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.28 -0.39 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.15 -0.03 35 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 1.36 -0.07 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.58 -0.09 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.84 -0.09 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.14 -0.17 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.55 -0.14 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.89 -0.19 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.27 -0.12 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.67 -0.14 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.11 -0.16 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.58 -0.16 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.09 -0.28 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 5.62 -0.28 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.16 -0.31 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 6.83 -0.14 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.36 -0.23 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.97 -0.19 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.61 -0.23 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 9.30 -0.22 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.99 -0.24 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.84 -0.25 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.78 -0.17 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.81 -0.26 32 0 0 0
TOTAL PUT 172 8,271 +40
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$ 193.000
24JUL26 177.50 C 0.00 0.00 0.00 15.58 -15.36 54 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 13.15 -15.29 53 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 10.81 -15.14 54 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 8.60 -14.85 54 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 6.78 -14.18 58 0 2 0
24JUL26 190.00 C 0.00 0.00 0.00 4.78 -13.70 53 0 14 0
24JUL26 192.50 C 4.63 4.63 3.90 3.28 -12.75 52 17 17 +13
24JUL26 195.00 C 3.62 4.20 2.25 2.25 -11.38 54 56 47 +33
24JUL26 197.50 C 2.60 2.60 2.60 1.35 -9.97 53 4 46 +4
24JUL26 200.00 C 3.62 3.62 0.85 0.80 -8.07 53 198 137 +137
24JUL26 205.00 C 1.41 1.41 0.87 0.24 -4.99 54 75 77 +60
24JUL26 210.00 C 0.50 0.50 0.12 0.06 -2.57 55 66 1,280 +6
24JUL26 215.00 C 0.00 0.00 0.00 0.01 -1.09 54 0 45 0
24JUL26 220.00 C 0.04 0.04 0.04 0.01 -0.39 65 6 119 0
24JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.11 74 0 13 0
24JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 47 0
24JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 46.47 -15.00 121 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.98 -14.53 115 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.49 -15.00 109 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.01 -14.97 103 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 36.67 -14.41 101 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 34.11 -15.14 94 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 31.54 -14.53 86 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 28.14 -15.87 44 0 39 0
30JUL26 167.50 C 0.00 0.00 0.00 25.68 -15.26 45 0 69 0
30JUL26 170.00 C 0.00 0.00 0.00 23.24 -15.61 45 0 118 0
30JUL26 172.50 C 0.00 0.00 0.00 20.83 -15.72 44 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 18.48 -15.06 44 0 270 0
30JUL26 177.50 C 0.00 0.00 0.00 16.21 -14.84 44 0 177 0
30JUL26 180.00 C 0.00 0.00 0.00 14.04 -14.53 44 0 540 0
30JUL26 182.50 C 0.00 0.00 0.00 11.98 -14.12 44 0 336 0
30JUL26 185.00 C 0.00 0.00 0.00 10.08 -13.57 44 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 8.59 -12.65 47 0 305 0
30JUL26 190.00 C 0.00 0.00 0.00 6.58 -12.31 42 0 347 0
30JUL26 192.50 C 5.60 5.76 5.60 5.26 -11.34 43 26 269 -6
30JUL26 195.00 C 8.00 8.00 4.10 4.13 -10.28 43 117 389 +18
30JUL26 197.50 C 6.41 6.41 3.52 3.18 -9.15 43 89 499 -18
30JUL26 200.00 C 5.40 5.40 2.44 2.41 -8.28 44 275 500 +63
30JUL26 205.00 C 3.08 3.08 1.33 1.29 -5.75 44 288 924 -3
30JUL26 210.00 C 1.50 1.50 0.64 0.64 -3.67 44 167 516 -101
30JUL26 215.00 C 0.94 0.94 0.56 0.31 -2.25 45 240 1,196 +97
30JUL26 220.00 C 0.51 0.51 0.22 0.13 -1.32 44 86 1,969 -31
30JUL26 225.00 C 0.30 0.30 0.13 0.06 -0.66 45 16 1,351 -15
30JUL26 230.00 C 0.17 0.20 0.10 0.02 -0.31 45 18 1,536 -5
30JUL26 235.00 C 0.10 0.10 0.10 0.01 -0.13 46 1 656 -1
30JUL26 240.00 C 0.10 0.10 0.05 0.01 -0.05 51 14 339 -14
30JUL26 245.00 C 0.05 0.06 0.05 0.01 -0.01 55 14 316 -14
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 14.17 -14.42 44 0 0 0
31JUL26 182.50 C 0.00 0.00 0.00 12.14 -13.99 44 0 0 0
31JUL26 185.00 C 0.00 0.00 0.00 10.26 -13.44 44 0 0 0
31JUL26 187.50 C 0.00 0.00 0.00 8.59 -12.71 44 0 0 0
31JUL26 190.00 C 7.69 7.69 7.69 6.91 -12.06 43 15 15 +15
31JUL26 192.50 C 6.89 6.89 6.89 5.47 -11.23 42 15 15 +15
31JUL26 195.00 C 5.51 5.51 4.80 4.61 -9.92 45 17 17 +17
31JUL26 197.50 C 4.80 4.80 4.80 3.38 -9.10 43 5 5 +5
31JUL26 200.00 C 4.60 4.60 4.07 2.59 -8.10 43 45 45 +45
31JUL26 205.00 C 2.78 2.78 1.58 1.44 -5.70 43 61 17 +16
31JUL26 210.00 C 2.01 2.01 0.82 0.79 -3.77 44 237 182 +182
31JUL26 215.00 C 0.82 0.82 0.52 0.38 -2.40 44 91 164 +89
31JUL26 220.00 C 0.38 0.38 0.38 0.17 -1.43 44 10 39 +10
31JUL26 225.00 C 0.00 0.00 0.00 0.07 -0.76 44 0 43 0
31JUL26 230.00 C 0.00 0.00 0.00 0.03 -0.37 44 0 0 0
31JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.17 44 0 0 0
31JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 0 0
31JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
31JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
31JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 150.00 C 46.22 46.22 46.22 45.05 -15.61 63 15 15 +15
28AUG26 152.50 C 0.00 0.00 0.00 41.91 -16.21 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 40.18 -13.80 58 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 37.79 -14.25 56 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 34.42 -16.13 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 32.19 -14.59 44 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 30.03 -14.79 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.90 -14.56 44 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.88 -13.88 44 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 23.89 -13.35 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 22.02 -12.97 44 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 20.19 -12.57 44 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 18.49 -12.13 44 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 16.83 -11.68 44 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 15.31 -11.17 44 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 13.83 -10.68 44 0 160 0
28AUG26 190.00 C 12.69 12.94 12.69 12.43 -10.20 43 5 233 +5
28AUG26 192.50 C 13.46 13.62 11.45 11.18 -9.63 44 60 252 +33
28AUG26 195.00 C 12.90 13.33 10.16 9.99 -9.11 43 152 301 +112
28AUG26 197.50 C 11.94 11.94 9.18 8.92 -8.52 44 32 226 +8
28AUG26 200.00 C 9.66 9.66 8.11 8.25 -7.66 45 57 267 0
28AUG26 205.00 C 7.30 7.30 6.27 6.27 -6.80 44 3 423 -2
28AUG26 210.00 C 5.61 5.61 5.11 4.98 -5.65 44 4 289 0
28AUG26 215.00 C 5.80 5.80 5.32 3.76 -4.77 44 66 171 -36
28AUG26 220.00 C 3.60 3.62 2.95 2.87 -3.93 44 39 279 -7
28AUG26 225.00 C 3.37 3.37 2.26 2.14 -3.22 44 85 409 -2
28AUG26 230.00 C 2.44 2.44 1.76 1.58 -2.56 44 70 543 +12
28AUG26 235.00 C 1.53 1.53 1.53 1.13 -2.03 44 1 159 -1
28AUG26 240.00 C 1.20 1.20 1.20 0.81 -1.57 44 4 460 0
28AUG26 245.00 C 1.07 1.07 1.07 0.59 -1.16 44 4 587 -4
28AUG26 250.00 C 0.68 0.68 0.67 0.40 -0.88 44 67 198 +24
28AUG26 255.00 C 0.00 0.00 0.00 0.27 -0.67 44 0 145 0
28AUG26 260.00 C 0.00 0.00 0.00 0.19 -0.48 44 0 141 0
29SEP26 147.50 C 0.00 0.00 0.00 46.96 -14.51 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 45.40 -15.26 50 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.40 -15.72 44 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 40.38 -14.05 45 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.18 -13.88 45 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.56 -13.99 47 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 34.47 -13.10 46 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 31.46 -13.67 41 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 29.53 -13.35 41 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 27.67 -13.30 41 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 25.84 -12.48 41 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 24.15 -12.07 41 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 22.48 -11.72 41 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 20.91 -11.28 41 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 19.42 -10.87 41 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 17.93 -10.51 41 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 16.97 -9.66 42 0 118 0
29SEP26 190.00 C 16.10 16.10 16.10 14.99 -10.70 40 15 199 +15
29SEP26 192.50 C 15.75 15.75 15.75 13.78 -9.48 40 15 408 0
29SEP26 195.00 C 15.78 15.78 12.94 12.64 -9.05 40 23 190 +23
29SEP26 197.50 C 13.76 13.76 13.44 11.58 -8.62 40 41 222 +32
29SEP26 200.00 C 13.92 13.92 12.42 10.60 -8.11 40 50 263 +50
29SEP26 205.00 C 11.71 11.71 9.88 8.84 -7.11 40 22 334 +19
29SEP26 210.00 C 9.82 9.82 8.00 7.35 -6.25 40 31 602 +30
29SEP26 215.00 C 7.13 7.16 7.13 6.05 -5.49 41 34 164 -9
29SEP26 220.00 C 6.75 6.75 6.75 4.97 -4.78 41 24 143 -22
29SEP26 225.00 C 0.00 0.00 0.00 4.05 -4.11 41 0 209 0
29SEP26 230.00 C 4.71 4.71 3.39 3.30 -3.54 41 17 547 +14
29SEP26 235.00 C 2.84 2.88 2.84 2.71 -3.04 41 11 188 0
29SEP26 240.00 C 2.56 2.65 2.56 2.21 -2.48 41 10 91 -2
29SEP26 245.00 C 0.00 0.00 0.00 1.71 -2.11 41 0 123 0
29SEP26 250.00 C 1.93 1.93 1.93 1.35 -1.76 41 15 298 +15
29SEP26 255.00 C 0.00 0.00 0.00 1.06 -1.41 41 0 277 0
29SEP26 260.00 C 0.00 0.00 0.00 0.84 -1.17 41 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.64 -0.89 41 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.51 -0.72 41 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.38 -0.58 41 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.30 -0.46 41 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.23 -0.36 41 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.18 -0.28 41 0 30 0
29OCT26 177.50 C 27.33 27.33 27.33 23.74 -12.12 37 9 9 +9
29OCT26 180.00 C 0.00 0.00 0.00 23.01 -11.02 39 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 21.54 -10.66 39 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 20.13 -10.32 39 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 18.48 -10.31 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 17.21 -9.92 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 15.96 -9.60 38 0 1 0
29OCT26 195.00 C 15.20 15.35 15.12 15.05 -9.04 39 40 55 +40
29OCT26 197.50 C 14.24 14.24 14.04 13.99 -8.62 39 25 53 +25
29OCT26 200.00 C 14.37 14.37 13.03 13.03 -8.17 39 45 85 +45
29OCT26 205.00 C 11.96 11.96 11.96 11.00 -7.43 39 16 59 +16
29OCT26 210.00 C 10.29 10.29 10.29 9.37 -6.71 39 15 105 +15
29OCT26 215.00 C 0.00 0.00 0.00 7.99 -5.95 39 0 129 0
29OCT26 220.00 C 7.78 7.78 7.78 6.77 -5.37 39 15 31 +15
29OCT26 225.00 C 0.00 0.00 0.00 5.71 -4.79 39 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 4.81 -4.17 39 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 4.07 -3.72 39 0 15 0
29OCT26 240.00 C 5.00 5.00 5.00 3.43 -3.28 39 1 0 -1
29OCT26 245.00 C 0.00 0.00 0.00 2.86 -2.87 39 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 2.45 -2.42 40 0 3 0
29OCT26 255.00 C 0.00 0.00 0.00 1.95 -2.12 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.61 -1.83 39 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 51.07 -12.61 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.88 -12.58 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 46.91 -12.49 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.93 -12.45 43 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 43.03 -12.24 42 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.12 -11.68 42 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 39.27 -12.08 42 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 37.42 -11.33 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.66 -11.79 41 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 33.36 -12.16 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 32.59 -11.05 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 30.98 -10.82 41 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 28.81 -10.84 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 27.37 -10.65 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 25.95 -10.43 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 24.70 -10.04 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 23.44 -9.69 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 21.63 -10.05 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 20.48 -9.75 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 19.37 -9.41 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 18.30 -9.07 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 17.29 -8.82 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 15.43 -7.78 38 0 86 0
30DEC26 210.00 C 15.18 15.18 15.18 13.74 -7.18 38 1 341 -1
30DEC26 215.00 C 0.00 0.00 0.00 12.18 -6.63 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 10.83 -5.84 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 9.53 -5.45 39 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 8.46 -4.87 39 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 7.44 -4.65 39 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 6.57 -4.03 39 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.11 -3.50 40 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 5.14 -3.46 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 4.55 -3.10 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.97 -2.86 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.44 -2.52 39 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 3.03 -2.20 39 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 2.62 -2.02 39 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 53.59 -12.73 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 51.80 -12.47 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 49.79 -12.46 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 48.01 -12.25 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 46.34 -12.09 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 44.58 -11.93 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.35 -11.36 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.68 -11.18 40 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.07 -10.89 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.83 -11.34 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 36.95 -10.42 39 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 35.47 -10.21 39 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 33.71 -10.31 39 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 32.19 -10.22 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 30.87 -9.99 38 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 29.55 -9.93 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 28.31 -9.95 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.51 -10.33 37 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 25.36 -10.05 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 24.36 -9.66 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 23.36 -9.42 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 22.35 -9.20 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 20.37 -7.85 37 0 37 0
30MAR27 210.00 C 19.94 19.94 19.94 18.73 -7.41 38 15 947 0
30MAR27 215.00 C 0.00 0.00 0.00 17.09 -6.93 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 15.55 -6.54 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 14.24 -6.06 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 12.93 -5.72 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.74 -5.38 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 10.73 -4.97 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.00 -4.40 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 9.05 -4.21 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 8.27 -3.89 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 7.49 -3.72 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.92 -11.06 38 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 46.33 -10.92 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 44.78 -10.84 38 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 43.26 -10.57 38 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 41.32 -10.95 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 40.20 -10.46 38 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 38.76 -10.32 38 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 37.13 -10.33 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 35.87 -10.09 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 34.63 -9.99 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 33.41 -9.50 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 32.23 -9.58 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 31.06 -9.14 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 29.55 -9.29 37 0 2 0
29JUN27 195.00 C 30.83 30.83 30.83 28.57 -9.30 37 15 15 +15
29JUN27 197.50 C 27.74 27.74 27.74 27.59 -8.90 37 15 115 +15
29JUN27 200.00 C 26.76 26.76 26.76 26.61 -8.71 37 15 149 +13
29JUN27 205.00 C 26.80 26.80 26.14 24.64 -8.34 37 30 137 +30
29JUN27 210.00 C 0.00 0.00 0.00 22.90 -7.94 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 21.30 -7.57 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 19.70 -7.20 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 18.23 -6.83 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 16.95 -6.50 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 15.70 -6.14 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 14.49 -5.74 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 13.58 -5.34 38 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 12.81 -4.83 38 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 11.92 -4.84 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 11.17 -4.48 39 0 0 0
TOTAL CALL 3,498 31,668 +1,175
24JUL26 177.50 P 0.26 0.31 0.26 0.05 +0.04 54 32 31 +31
24JUL26 180.00 P 0.39 0.47 0.39 0.13 +0.12 54 45 46 +45
24JUL26 182.50 P 0.61 0.61 0.55 0.29 +0.28 54 16 28 +16
24JUL26 185.00 P 0.77 0.91 0.64 0.59 +0.58 55 142 112 +69
24JUL26 187.50 P 0.30 1.34 0.30 1.09 +1.07 55 334 220 +154
24JUL26 190.00 P 0.80 2.03 0.80 1.84 +1.80 55 184 105 +63
24JUL26 192.50 P 0.76 2.93 0.76 2.93 +2.84 55 81 135 +52
24JUL26 195.00 P 0.67 4.13 0.67 4.33 +4.14 56 375 299 +221
24JUL26 197.50 P 1.96 1.96 1.96 6.04 +5.66 57 90 114 +49
24JUL26 200.00 P 3.14 7.70 2.28 7.82 +7.11 54 62 102 -6
24JUL26 205.00 P 0.00 0.00 0.00 12.21 +10.23 54 0 262 0
24JUL26 210.00 P 17.69 17.69 17.69 17.04 +12.65 55 2 30 -2
24JUL26 215.00 P 0.00 0.00 0.00 22.00 +14.07 0 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 27.00 +15.05 0 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 32.00 +15.32 0 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 37.00 +15.39 0 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 42.00 +15.40 0 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 47.00 +15.40 0 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 52.00 +14.90 0 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 57.00 +15.25 0 0 0 0
24JUL26 255.00 P 0.00 0.00 0.00 62.00 +15.25 0 0 0 0
30JUL26 147.50 P 0.05 0.05 0.05 0.01 0.00 64 2 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 46 0 280 0
30JUL26 162.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.04 +0.03 45 0 357 0
30JUL26 167.50 P 0.00 0.00 0.00 0.07 +0.06 45 0 274 0
30JUL26 170.00 P 0.37 0.45 0.37 0.13 +0.12 45 62 348 +30
30JUL26 172.50 P 0.37 0.58 0.37 0.23 +0.22 45 115 241 +15
30JUL26 175.00 P 0.39 0.67 0.39 0.38 +0.37 45 92 305 -29
30JUL26 177.50 P 0.49 0.92 0.49 0.61 +0.59 45 96 278 +18
30JUL26 180.00 P 0.48 1.30 0.48 0.95 +0.91 45 195 310 +53
30JUL26 182.50 P 0.88 1.66 0.88 1.41 +1.34 45 281 404 -89
30JUL26 185.00 P 1.18 2.28 1.18 2.02 +1.90 45 492 533 +4
30JUL26 187.50 P 1.52 2.95 1.52 2.80 +2.59 45 446 382 +73
30JUL26 190.00 P 1.68 3.78 1.63 3.78 +3.42 45 479 857 +196
30JUL26 192.50 P 2.25 4.90 2.25 4.95 +4.37 46 550 816 +219
30JUL26 195.00 P 3.10 6.25 3.10 6.27 +5.37 45 200 417 +18
30JUL26 197.50 P 3.62 7.69 3.62 7.84 +6.50 46 92 723 +26
30JUL26 200.00 P 4.60 9.40 4.60 9.20 +7.28 43 258 581 +13
30JUL26 205.00 P 13.42 13.42 13.00 13.23 +9.61 44 17 519 -1
30JUL26 210.00 P 11.49 11.49 11.49 17.56 +11.47 44 1 217 +1
30JUL26 215.00 P 0.00 0.00 0.00 22.21 +13.14 44 0 193 0
30JUL26 220.00 P 0.00 0.00 0.00 27.06 +14.18 44 0 178 0
30JUL26 225.00 P 0.00 0.00 0.00 32.01 +14.83 45 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 37.00 +15.19 0 0 15 -30
30JUL26 235.00 P 0.00 0.00 0.00 42.00 +15.34 0 0 4 -15
30JUL26 240.00 P 0.00 0.00 0.00 47.00 +15.40 0 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 52.00 +14.90 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 57.00 +15.25 0 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 62.00 +15.09 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 67.00 +15.40 0 0 0 0
31JUL26 180.00 P 1.44 1.49 1.16 1.06 +1.01 44 53 50 +50
31JUL26 182.50 P 1.32 1.84 1.30 1.54 +1.45 44 45 45 +45
31JUL26 185.00 P 1.01 1.96 1.01 2.18 +2.03 44 91 45 +45
31JUL26 187.50 P 1.36 2.84 1.36 2.99 +2.73 44 94 48 +48
31JUL26 190.00 P 1.89 4.30 1.89 3.98 +3.56 45 202 136 +120
31JUL26 192.50 P 2.53 5.02 2.53 5.16 +4.50 45 258 131 +114
31JUL26 195.00 P 3.35 3.89 3.35 6.54 +5.54 45 22 25 +21
31JUL26 197.50 P 7.05 7.05 7.05 8.10 +6.63 46 13 7 -1
31JUL26 200.00 P 5.64 5.64 5.64 9.55 +7.48 44 15 16 +15
31JUL26 205.00 P 0.00 0.00 0.00 13.36 +9.55 44 0 60 0
31JUL26 210.00 P 15.50 15.50 15.50 17.65 +11.45 44 1 1 0
31JUL26 215.00 P 0.00 0.00 0.00 22.27 +12.75 44 0 12 0
31JUL26 220.00 P 0.00 0.00 0.00 27.08 +14.08 43 0 12 0
31JUL26 225.00 P 0.00 0.00 0.00 32.01 +14.75 43 0 0 0
31JUL26 230.00 P 0.00 0.00 0.00 37.00 +15.13 0 0 0 0
31JUL26 235.00 P 0.00 0.00 0.00 42.00 +15.32 0 0 0 0
31JUL26 240.00 P 0.00 0.00 0.00 47.00 +15.39 0 0 0 0
31JUL26 245.00 P 0.00 0.00 0.00 52.00 +14.90 0 0 0 0
31JUL26 250.00 P 0.00 0.00 0.00 57.00 +15.01 0 0 0 0
31JUL26 255.00 P 0.00 0.00 0.00 62.00 +15.02 0 0 0 0
28AUG26 150.00 P 0.57 0.69 0.57 0.36 +0.30 44 3 24 +3
28AUG26 152.50 P 0.00 0.00 0.00 0.49 +0.40 44 0 60 0
28AUG26 155.00 P 0.96 1.10 0.96 0.67 +0.55 44 8 25 +6
28AUG26 157.50 P 0.00 0.00 0.00 0.86 +0.69 44 0 60 0
28AUG26 160.00 P 1.55 1.55 1.55 1.13 +0.90 44 1 15 +1
28AUG26 162.50 P 1.65 1.65 1.65 1.41 +1.10 44 4 92 +4
28AUG26 165.00 P 2.05 2.05 2.05 1.79 +1.36 44 2 150 +2
28AUG26 167.50 P 2.30 2.30 2.30 2.21 +1.65 44 2 173 +2
28AUG26 170.00 P 2.67 2.82 2.67 2.71 +1.95 44 7 71 +3
28AUG26 172.50 P 2.17 3.39 2.17 3.28 +2.31 44 62 229 +13
28AUG26 175.00 P 2.56 4.02 2.56 3.94 +2.70 44 45 1,505 +32
28AUG26 177.50 P 3.11 4.22 3.10 4.68 +3.13 44 9 377 +6
28AUG26 180.00 P 3.60 5.48 3.60 5.52 +3.60 45 33 558 -5
28AUG26 182.50 P 3.90 6.18 3.90 6.39 +4.03 44 105 201 -27
28AUG26 185.00 P 4.70 7.36 4.62 7.34 +4.48 44 44 407 +16
28AUG26 187.50 P 6.40 7.82 6.40 8.39 +4.95 44 20 431 -4
28AUG26 190.00 P 6.58 9.35 6.58 9.43 +5.33 43 45 495 +7
28AUG26 192.50 P 7.45 10.42 7.45 10.78 +5.96 44 97 422 +24
28AUG26 195.00 P 8.40 11.20 8.40 12.10 +6.50 44 91 446 +50
28AUG26 197.50 P 10.99 13.30 10.99 13.58 +7.18 44 43 395 -11
28AUG26 200.00 P 12.81 14.88 12.81 15.11 +7.68 44 81 684 -2
28AUG26 205.00 P 14.30 14.36 14.30 18.43 +8.81 44 30 240 +15
28AUG26 210.00 P 20.60 20.60 20.60 22.03 +9.83 44 1 216 0
28AUG26 215.00 P 20.00 20.00 20.00 25.89 +10.75 44 6 197 0
28AUG26 220.00 P 0.00 0.00 0.00 29.12 +10.73 38 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 34.34 +12.42 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 38.29 +12.52 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 43.16 +13.32 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 48.06 +13.96 44 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 52.83 +14.33 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 57.39 +14.60 37 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 62.52 +15.10 44 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 67.37 +14.71 42 0 0 0
29SEP26 147.50 P 1.00 1.40 1.00 0.91 +0.66 41 5 37 +5
29SEP26 150.00 P 0.00 0.00 0.00 1.13 +0.80 41 0 24 0
29SEP26 152.50 P 0.00 0.00 0.00 1.40 +0.97 41 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.68 +1.13 41 0 110 0
29SEP26 157.50 P 2.15 2.15 2.15 2.06 +1.38 41 1 33 0
29SEP26 160.00 P 0.00 0.00 0.00 2.43 +1.56 41 0 116 0
29SEP26 162.50 P 2.90 2.90 2.80 2.92 +1.87 41 2 180 0
29SEP26 165.00 P 0.00 0.00 0.00 3.51 +2.20 42 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 4.12 +2.54 42 0 178 0
29SEP26 170.00 P 4.40 4.86 4.40 4.79 +2.88 42 2 830 +2
29SEP26 172.50 P 3.83 4.13 3.83 5.48 +3.20 42 3 1,019 +2
29SEP26 175.00 P 0.00 0.00 0.00 6.33 +3.65 42 0 111 0
29SEP26 177.50 P 5.79 6.95 5.79 7.16 +3.89 42 4 152 +4
29SEP26 180.00 P 7.20 7.93 7.20 8.01 +4.23 41 7 854 +4
29SEP26 182.50 P 0.00 0.00 0.00 8.93 +4.51 41 0 98 0
29SEP26 185.00 P 9.60 10.00 9.60 10.00 +4.92 41 37 111 +22
29SEP26 187.50 P 0.00 0.00 0.00 11.33 +5.53 42 0 151 0
29SEP26 190.00 P 9.64 12.16 9.64 12.39 +5.80 41 18 178 +1
29SEP26 192.50 P 13.45 13.45 13.43 13.66 +6.20 41 34 150 +2
29SEP26 195.00 P 13.33 13.33 13.33 15.06 +6.73 41 1 174 +1
29SEP26 197.50 P 13.62 16.17 13.62 16.49 +7.14 41 71 235 +33
29SEP26 200.00 P 14.96 17.68 14.96 18.02 +7.61 41 39 723 +15
29SEP26 205.00 P 18.34 18.34 18.34 20.47 +7.77 39 15 147 +15
29SEP26 210.00 P 19.91 19.91 19.91 24.57 +9.22 41 15 99 +1
29SEP26 215.00 P 0.00 0.00 0.00 28.21 +9.91 41 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 32.09 +10.60 41 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 36.07 +11.42 41 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 40.31 +12.09 41 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 44.26 +12.17 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 48.72 +12.65 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.34 +12.56 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 57.94 +12.84 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.62 +13.04 35 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 67.74 +13.91 39 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 72.50 +14.01 37 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 77.26 +14.15 32 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 82.03 +14.19 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 87.64 +14.97 46 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 92.56 +14.61 47 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 97.26 +14.47 41 0 0 0
29OCT26 177.50 P 7.75 8.55 7.75 8.55 +3.85 39 9 16 +9
29OCT26 180.00 P 9.33 9.33 9.33 9.35 +3.98 39 1 2 +1
29OCT26 182.50 P 8.13 9.61 8.13 10.83 +4.83 40 16 15 +15
29OCT26 185.00 P 0.00 0.00 0.00 11.74 +4.97 39 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 12.89 +5.40 39 0 30 0
29OCT26 190.00 P 11.40 11.40 11.40 14.11 +5.78 39 1 24 0
29OCT26 192.50 P 0.00 0.00 0.00 15.40 +6.19 39 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 16.76 +6.58 39 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 18.16 +6.94 39 0 30 0
29OCT26 200.00 P 19.56 19.56 19.56 19.70 +7.38 39 10 133 0
29OCT26 205.00 P 20.14 22.75 20.14 22.88 +8.19 39 47 50 -10
29OCT26 210.00 P 21.83 21.83 21.83 26.22 +8.87 39 15 90 0
29OCT26 215.00 P 0.00 0.00 0.00 29.80 +9.56 39 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 33.55 +10.15 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 36.34 +9.79 36 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 40.82 +10.71 37 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 44.96 +11.20 36 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 49.86 +12.20 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 54.27 +12.35 38 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 58.95 +12.63 39 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 64.07 +13.47 41 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 68.33 +13.38 39 0 0 0
30DEC26 147.50 P 3.80 3.88 3.60 3.40 +1.67 39 19 780 +13
30DEC26 150.00 P 0.00 0.00 0.00 3.81 +1.81 39 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 4.32 +2.03 39 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 4.84 +2.17 39 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 5.47 +2.42 39 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 6.09 +2.66 39 0 126 0
30DEC26 162.50 P 0.00 0.00 0.00 6.81 +2.89 39 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 7.78 +3.35 40 0 125 0
30DEC26 167.50 P 6.80 6.80 6.80 8.65 +3.71 40 4 222 0
30DEC26 170.00 P 0.00 0.00 0.00 9.51 +3.98 40 0 54 0
30DEC26 172.50 P 0.00 0.00 0.00 10.39 +4.20 40 0 114 0
30DEC26 175.00 P 0.00 0.00 0.00 11.43 +4.58 40 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.35 +4.60 40 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 13.39 +4.80 40 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 14.50 +5.05 40 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 15.67 +5.35 40 0 60 0
30DEC26 187.50 P 16.82 16.82 16.82 16.88 +5.66 40 15 31 0
30DEC26 190.00 P 17.94 17.94 17.94 18.16 +5.90 40 1 51 0
30DEC26 192.50 P 0.00 0.00 0.00 19.48 +6.28 40 0 164 0
30DEC26 195.00 P 19.55 19.55 19.55 20.86 +6.54 40 6 159 +6
30DEC26 197.50 P 0.00 0.00 0.00 22.25 +6.81 40 0 23 0
30DEC26 200.00 P 19.98 20.00 19.98 23.85 +7.25 40 31 606 +15
30DEC26 205.00 P 26.35 26.39 26.35 26.93 +7.85 40 12 69 0
30DEC26 210.00 P 28.34 28.34 28.34 29.40 +7.63 38 15 69 +15
30DEC26 215.00 P 29.03 29.03 29.03 32.90 +8.26 38 15 162 +15
30DEC26 220.00 P 0.00 0.00 0.00 36.34 +8.62 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.06 +9.10 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 43.77 +9.60 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.44 +9.73 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.04 +10.63 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 56.36 +10.86 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 60.45 +11.40 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.95 +11.75 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.25 +11.77 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.72 +12.23 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 78.38 +12.57 36 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.91 +12.21 35 0 30 0
30MAR27 147.50 P 5.50 6.50 5.50 5.79 +2.31 39 4 100 +2
30MAR27 150.00 P 0.00 0.00 0.00 6.26 +2.39 38 0 17 0
30MAR27 152.50 P 7.63 7.63 7.63 6.94 +2.60 39 30 40 +30
30MAR27 155.00 P 0.00 0.00 0.00 7.62 +2.76 39 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.30 +2.92 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 9.39 +3.49 39 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 9.97 +3.45 39 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 11.15 +3.96 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 12.03 +4.17 39 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 13.02 +4.48 39 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 14.10 +4.81 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.17 +5.03 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.25 +4.93 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.35 +5.15 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.62 +5.54 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 19.90 +5.76 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.18 +5.98 40 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 22.47 +6.20 40 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 23.81 +6.46 40 0 3 0
30MAR27 195.00 P 23.95 24.73 23.95 25.29 +6.82 40 16 80 +16
30MAR27 197.50 P 0.00 0.00 0.00 26.78 +7.04 40 0 45 0
30MAR27 200.00 P 24.69 26.74 24.69 28.27 +7.26 40 30 52 +30
30MAR27 205.00 P 0.00 0.00 0.00 31.29 +7.72 40 0 61 0
30MAR27 210.00 P 32.70 33.50 32.57 33.79 +7.43 39 60 105 +60
30MAR27 215.00 P 0.00 0.00 0.00 37.17 +7.85 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 40.38 +8.07 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 43.82 +8.22 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.87 +8.97 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.65 +9.32 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.67 +9.75 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.10 +9.63 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 63.08 +9.81 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 67.91 +10.68 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 71.94 +10.89 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.01 +3.38 39 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 12.91 +3.58 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.81 +3.77 39 0 8 0
29JUN27 167.50 P 15.33 15.33 15.33 14.87 +4.01 39 1 7 +1
29JUN27 170.00 P 0.00 0.00 0.00 15.95 +4.21 39 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 17.03 +4.41 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.12 +4.61 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.22 +4.82 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.47 +5.08 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.75 +5.28 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 23.04 +5.49 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.34 +5.71 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.64 +5.92 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.00 +6.17 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.49 +6.38 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 29.98 +6.59 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 31.48 +6.80 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 34.50 +7.23 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 37.76 +7.68 40 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 40.34 +7.27 39 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 44.09 +8.02 39 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 47.58 +8.34 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.25 +8.63 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.58 +8.56 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 59.22 +9.80 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 63.00 +9.94 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 66.41 +9.77 39 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 70.19 +9.88 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 74.26 +9.92 39 0 0 0
TOTAL PUT 6,886 31,751 +2,111
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$ 6.730
30JUL26 4.60 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.99 +0.06 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 +0.06 43 0 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.50 +0.02 38 0 174 0
30JUL26 6.50 C 0.34 0.34 0.28 0.31 +0.03 42 5 148 +4
30JUL26 6.75 C 0.21 0.22 0.13 0.17 +0.02 44 29 140 -2
30JUL26 7.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 391 0
30JUL26 7.25 C 0.02 0.02 0.02 0.03 0.00 44 15 112 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 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 64 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 113 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 127 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 140 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 152 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 163 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 184 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 211 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.15 +0.07 56 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.95 +0.07 50 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.76 +0.10 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.53 +0.09 54 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 +0.09 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.07 +0.03 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.87 +0.06 47 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.68 +0.05 46 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.53 +0.04 46 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.40 +0.03 46 0 137 0
28AUG26 7.00 C 0.27 0.27 0.27 0.30 +0.03 47 20 101 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 +0.02 47 0 235 0
28AUG26 7.50 C 0.12 0.12 0.12 0.16 +0.02 48 15 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.11 +0.02 48 0 115 0
28AUG26 8.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 105 0
28AUG26 8.25 C 0.04 0.04 0.04 0.05 +0.01 47 60 120 +45
28AUG26 8.50 C 0.00 0.00 0.00 0.04 +0.01 50 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 47 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.18 +0.06 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.09 +0.06 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 +0.06 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.90 +0.03 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.83 +0.06 56 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.63 +0.07 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.40 +0.06 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.21 +0.03 52 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 +0.04 50 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.04 51 0 150 0
29SEP26 6.50 C 0.70 0.75 0.69 0.72 +0.03 50 33 212 +26
29SEP26 6.75 C 0.56 0.62 0.56 0.59 +0.03 49 30 195 +15
29SEP26 7.00 C 0.45 0.45 0.45 0.48 +0.02 49 15 106 0
29SEP26 7.25 C 0.34 0.34 0.34 0.39 +0.01 49 15 75 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.01 50 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.01 50 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 +0.01 50 0 78 0
29SEP26 8.25 C 0.13 0.14 0.13 0.16 0.00 50 17 86 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 127 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 50 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 50 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 50 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 51 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 51 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 51 0 254 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 52 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 58 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 79 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 2.22 +0.05 52 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.14 +0.06 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.05 +0.05 53 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.97 +0.05 54 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.89 +0.05 54 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.69 +0.05 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.49 +0.05 53 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.31 +0.06 52 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.13 +0.04 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.00 +0.05 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.85 +0.02 51 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.74 +0.02 51 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 +0.02 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 +0.02 52 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.40 +0.01 52 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 +0.01 52 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 0.00 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 0.00 52 0 9 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 0.00 52 0 10 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 0.00 53 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.31 +0.07 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.23 +0.03 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 +0.06 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.03 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.00 +0.03 52 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.82 +0.04 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.64 +0.03 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.03 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 +0.03 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.20 +0.02 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 +0.02 52 0 42 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 +0.02 53 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 +0.02 53 0 102 0
30DEC26 7.25 C 0.00 0.00 0.00 0.78 +0.01 53 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.70 +0.01 53 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.01 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.56 +0.01 54 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 0.00 53 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 0.00 53 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 0.00 53 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 0.00 54 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 0.00 54 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 0.00 53 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 0.00 54 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.01 53 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 54 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 53 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 54 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 55 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 56 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 54 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 51 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.43 +0.05 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.36 +0.05 51 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.29 +0.05 51 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.22 +0.05 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.15 +0.05 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.99 +0.05 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.05 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.70 +0.04 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.57 +0.04 52 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.45 +0.04 53 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.34 +0.04 53 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.24 +0.04 53 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 +0.03 53 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.05 +0.03 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.97 +0.03 54 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.89 +0.03 54 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 +0.03 54 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 +0.02 54 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 +0.02 54 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.64 +0.02 54 0 25 0
30MAR27 9.00 C 0.43 0.43 0.43 0.58 +0.01 54 1 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.54 +0.02 54 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 +0.01 54 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.45 +0.01 54 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 +0.02 54 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.35 +0.01 54 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 +0.01 55 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.01 54 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 54 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 0.00 54 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 54 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 54 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 2.53 +0.03 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.47 +0.04 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.41 +0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 +0.03 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.28 +0.03 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.14 +0.03 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.00 +0.03 51 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.02 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.75 +0.02 52 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.63 +0.01 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.52 +0.01 52 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.42 +0.01 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.33 +0.01 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.24 +0.01 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.16 +0.01 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 0.00 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.01 0.00 53 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 0.00 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 0.00 53 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 0.00 53 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.76 -0.01 53 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.71 -0.01 53 0 54 0
29JUN27 9.50 C 0.51 0.53 0.51 0.67 0.00 53 53 53 +53
29JUN27 9.75 C 0.00 0.00 0.00 0.62 -0.01 53 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.58 -0.01 53 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.51 -0.01 53 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.44 -0.01 53 0 45 0
TOTAL CALL 308 16,875 +171
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 114 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 118 0 54 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 117 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 91 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 339 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 327 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 50 0 460 0
30JUL26 6.50 P 0.10 0.10 0.10 0.09 -0.03 46 60 451 0
30JUL26 6.75 P 0.16 0.18 0.16 0.20 -0.05 48 17 244 +3
30JUL26 7.00 P 0.00 0.00 0.00 0.36 -0.06 49 0 731 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 -0.08 45 0 165 0
30JUL26 7.50 P 0.00 0.00 0.00 0.80 -0.07 59 0 261 0
30JUL26 7.75 P 0.00 0.00 0.00 1.02 -0.10 0 0 461 0
30JUL26 8.00 P 1.18 1.18 1.18 1.30 -0.07 83 100 270 -29
30JUL26 8.25 P 0.00 0.00 0.00 1.54 -0.08 87 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.82 -0.05 116 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 2.04 -0.07 105 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 -0.04 143 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.57 -0.07 146 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 -0.06 161 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.06 -0.06 157 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.34 -0.05 185 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.83 -0.06 195 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.31 -0.08 194 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.84 -0.05 231 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.34 -0.05 245 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.84 -0.05 257 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.34 -0.02 269 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.81 -0.05 255 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.34 -0.02 291 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 61 0 690 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 34 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.01 48 0 270 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 0.00 51 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 95 0
28AUG26 6.00 P 0.17 0.17 0.17 0.13 -0.02 49 50 274 0
28AUG26 6.25 P 0.23 0.23 0.23 0.21 -0.02 50 3 136 +3
28AUG26 6.50 P 0.00 0.00 0.00 0.30 -0.03 49 0 123 0
28AUG26 6.75 P 0.00 0.00 0.00 0.43 -0.03 50 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.57 -0.05 49 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.74 -0.04 50 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 -0.08 48 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 -0.09 49 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 -0.06 55 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.58 -0.09 54 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 -0.08 59 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.07 -0.09 62 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.34 -0.07 71 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.59 -0.08 76 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 -0.08 83 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.09 -0.08 85 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.34 -0.08 89 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.83 -0.07 94 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.32 -0.09 98 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.84 -0.05 111 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.34 -0.05 118 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.84 -0.06 124 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.34 -0.06 130 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.81 -0.09 125 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.34 -0.06 141 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 0.00 50 0 110 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 0.00 52 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 0.00 53 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 -0.01 52 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.02 51 0 230 0
29SEP26 5.75 P 0.28 0.28 0.28 0.19 -0.03 51 2 328 -2
29SEP26 6.00 P 0.00 0.00 0.00 0.27 -0.03 51 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 -0.04 51 0 406 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.04 52 0 447 0
29SEP26 6.75 P 0.00 0.00 0.00 0.61 -0.04 53 0 257 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.05 52 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.92 -0.05 53 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.05 54 0 312 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.05 55 0 617 0
29SEP26 8.00 P 0.00 0.00 0.00 1.49 -0.06 55 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 -0.06 56 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.09 55 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 -0.08 58 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 -0.09 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 -0.09 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 -0.09 63 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 -0.10 64 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 -0.08 68 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.83 -0.09 72 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.32 -0.09 75 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 -0.06 84 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.34 -0.08 89 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.84 -0.06 94 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.34 -0.07 98 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.81 -0.10 95 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.34 -0.06 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.80 -0.10 100 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.27 -0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.77 -0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.28 -0.12 101 0 0 0
29OCT26 4.60 P 0.16 0.16 0.16 0.06 -0.01 54 2 192 +2
29OCT26 4.70 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.09 -0.01 55 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.10 -0.01 54 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.16 -0.02 53 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.23 -0.02 54 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.30 -0.03 54 0 3 0
29OCT26 6.00 P 0.46 0.46 0.46 0.39 -0.04 54 5 48 0
29OCT26 6.25 P 0.00 0.00 0.00 0.50 -0.04 54 0 80 0
29OCT26 6.50 P 0.00 0.00 0.00 0.62 -0.05 54 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.75 -0.05 54 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 0.90 -0.05 55 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 1.06 -0.06 55 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.23 -0.06 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.41 -0.07 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.60 -0.08 56 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.81 -0.06 57 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 2.01 -0.06 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.23 -0.06 58 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.45 -0.06 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 55 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 55 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.02 55 0 278 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.02 56 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 -0.02 55 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.03 55 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.48 -0.04 55 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 -0.04 56 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 -0.05 56 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.83 -0.05 56 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 0.97 -0.05 56 0 194 0
30DEC26 7.00 P 0.00 0.00 0.00 1.12 -0.06 56 0 176 0
30DEC26 7.25 P 0.00 0.00 0.00 1.28 -0.06 57 0 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.45 -0.06 57 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.62 -0.06 57 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.81 -0.06 57 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 -0.06 58 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.20 -0.06 58 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.41 -0.06 59 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.61 -0.07 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.06 60 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.05 -0.06 61 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.27 -0.08 61 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.49 -0.06 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.97 -0.04 64 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.43 -0.03 65 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.92 -0.03 68 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.40 -0.04 70 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.89 -0.05 72 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.38 -0.04 74 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.87 -0.04 76 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.36 -0.07 78 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.85 -0.06 79 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.34 -0.06 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.83 -0.07 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.33 -0.07 84 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.02 55 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.02 56 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.39 -0.02 56 0 25 0
30MAR27 5.25 P 0.60 0.60 0.60 0.48 -0.02 56 15 20 +15
30MAR27 5.50 P 0.00 0.00 0.00 0.58 -0.02 56 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.69 -0.02 56 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 -0.03 56 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.06 -0.04 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 -0.04 56 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 -0.04 57 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.52 -0.04 57 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 -0.05 57 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.86 -0.04 57 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.04 -0.04 58 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 -0.05 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 -0.05 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.61 -0.05 58 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.81 -0.06 59 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.02 -0.06 59 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.23 -0.06 60 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 -0.06 60 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.67 -0.06 61 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.11 -0.06 62 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.55 -0.08 62 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.01 -0.06 63 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.49 -0.06 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.96 -0.05 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.43 -0.06 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.90 -0.07 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.39 -0.06 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.87 -0.08 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.37 -0.06 71 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.84 -0.06 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.37 -0.04 54 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.40 -0.04 54 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.44 -0.03 55 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.47 -0.04 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.04 55 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.04 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.71 -0.05 55 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.83 -0.04 55 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.94 -0.06 55 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.08 -0.06 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 -0.05 56 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.36 -0.06 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.52 -0.06 56 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 1.67 -0.07 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 -0.07 56 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.01 -0.07 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.19 -0.07 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.37 -0.07 57 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.56 -0.08 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.76 -0.07 57 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.95 -0.08 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.15 -0.08 58 0 40 0
29JUN27 9.50 P 3.30 3.30 3.30 3.36 -0.08 58 20 20 +20
29JUN27 9.75 P 0.00 0.00 0.00 3.57 -0.08 58 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.78 -0.08 59 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.22 -0.08 60 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.67 -0.08 61 0 27 0
TOTAL PUT 274 40,842 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 38.300
30JUL26 26.00 C 0.00 0.00 0.00 12.32 -1.26 92 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.32 -1.31 82 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.32 -1.22 72 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.32 -1.32 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.32 -1.29 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.32 -1.33 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.33 -1.29 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.36 -1.20 55 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.41 -1.17 54 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.51 -1.12 54 0 111 0
30JUL26 36.00 C 2.41 2.41 2.41 2.70 -1.03 54 2 165 -2
30JUL26 37.00 C 1.74 1.89 1.74 1.98 -0.93 54 30 108 +12
30JUL26 38.00 C 1.44 1.44 1.35 1.35 -0.79 52 17 132 +15
30JUL26 39.00 C 0.00 0.00 0.00 0.92 -0.65 53 0 110 0
30JUL26 40.00 C 0.59 0.66 0.59 0.61 -0.47 55 5 467 -3
30JUL26 41.00 C 0.00 0.00 0.00 0.37 -0.35 55 0 106 0
30JUL26 42.00 C 0.32 0.32 0.32 0.21 -0.24 54 15 120 +6
30JUL26 43.00 C 0.19 0.20 0.19 0.12 -0.15 55 45 131 +45
30JUL26 44.00 C 0.09 0.09 0.09 0.06 -0.09 54 2 144 +2
30JUL26 45.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 -0.03 57 0 136 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.32 -1.30 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.34 -1.32 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.36 -1.29 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.39 -1.25 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.44 -1.23 41 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.52 -1.24 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.61 -1.17 43 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.74 -1.08 43 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 4.93 -1.02 43 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.17 -0.95 43 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.48 -0.87 43 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 2.80 -0.85 42 0 111 0
28AUG26 38.00 C 2.34 2.34 2.34 2.27 -0.75 42 15 129 0
28AUG26 39.00 C 1.88 1.88 1.88 1.83 -0.71 43 15 84 0
28AUG26 40.00 C 0.00 0.00 0.00 1.45 -0.55 43 0 188 0
28AUG26 41.00 C 1.17 1.17 1.17 1.16 -0.45 44 1 186 0
28AUG26 42.00 C 0.92 0.92 0.92 0.90 -0.36 44 4 99 0
28AUG26 43.00 C 0.00 0.00 0.00 0.69 -0.29 44 0 95 0
28AUG26 44.00 C 0.00 0.00 0.00 0.51 -0.23 44 0 32 0
28AUG26 45.00 C 0.00 0.00 0.00 0.38 -0.18 44 0 133 0
28AUG26 46.00 C 0.00 0.00 0.00 0.28 -0.13 44 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.20 -0.10 44 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 -0.08 43 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.48 -1.26 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.34 -1.41 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.38 -1.41 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.46 -1.35 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.60 -1.21 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.73 -1.15 38 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.01 -1.02 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.22 -0.94 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.48 -0.96 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.79 -0.90 42 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.15 -0.85 42 0 64 0
29SEP26 37.00 C 3.47 3.47 3.47 3.51 -0.84 41 15 158 +8
29SEP26 38.00 C 3.05 3.05 3.05 3.02 -0.74 41 15 48 -15
29SEP26 39.00 C 2.51 2.53 2.51 2.54 -0.70 41 20 94 0
29SEP26 40.00 C 2.06 2.09 2.06 2.16 -0.61 41 14 75 0
29SEP26 41.00 C 0.00 0.00 0.00 1.84 -0.51 42 0 82 0
29SEP26 42.00 C 1.52 1.52 1.52 1.55 -0.47 42 8 53 -8
29SEP26 43.00 C 1.30 1.35 1.26 1.30 -0.40 43 45 96 0
29SEP26 44.00 C 1.14 1.14 1.14 1.07 -0.34 43 15 15 -15
29SEP26 45.00 C 0.00 0.00 0.00 0.87 -0.30 42 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.71 -0.25 42 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.56 -0.23 42 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 -0.17 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 -0.13 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.29 -0.11 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.08 42 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.53 -1.22 28 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.64 -1.15 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.76 -1.11 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.91 -1.08 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.09 -1.08 40 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.31 -0.99 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.72 -0.71 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.03 -0.73 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.38 -0.53 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.79 -0.64 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.24 -0.43 43 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.74 -0.38 43 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 3.28 -0.45 43 0 120 0
29OCT26 40.00 C 0.00 0.00 0.00 2.87 -0.39 43 0 51 0
29OCT26 41.00 C 0.00 0.00 0.00 2.50 -0.33 43 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 2.17 -0.28 43 0 37 0
29OCT26 43.00 C 1.96 1.96 1.96 1.87 -0.25 43 15 45 -15
29OCT26 44.00 C 0.00 0.00 0.00 1.62 -0.20 43 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.39 -0.16 43 0 45 0
29OCT26 46.00 C 1.35 1.35 1.35 1.19 -0.13 43 15 45 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.01 -0.11 43 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.86 -0.09 43 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.73 -0.07 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.65 -1.27 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.78 -1.24 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.93 -1.25 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.13 -1.32 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.33 -1.20 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.59 -1.15 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.87 -0.86 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.17 -1.04 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.71 -0.67 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.12 -0.64 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.56 -0.62 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.06 -0.57 44 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.57 -0.57 43 0 55 0
30DEC26 39.00 C 3.87 3.87 3.87 4.14 -0.66 43 15 45 0
30DEC26 40.00 C 3.49 3.49 3.49 3.80 -0.57 44 8 81 +8
30DEC26 41.00 C 0.00 0.00 0.00 3.27 -0.80 42 0 62 0
30DEC26 42.00 C 0.00 0.00 0.00 2.94 -0.54 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.66 -0.49 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.40 -0.45 43 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.17 -0.42 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.96 -0.39 44 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.34 44 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.59 -0.35 44 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.43 -0.20 44 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.27 -0.22 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.95 -0.18 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 -0.15 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 -0.13 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.12 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.08 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.06 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.05 44 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.03 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.19 -1.23 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.41 -1.19 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.63 -1.15 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.90 -1.15 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.16 -1.15 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.48 -1.09 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.82 -1.10 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.19 -1.01 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.59 -0.97 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.01 -0.97 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.48 -0.94 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.99 -0.89 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.54 -0.81 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.09 -0.86 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.71 -0.84 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 -0.68 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.13 -0.74 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 -0.77 43 0 6 0
30MAR27 44.00 C 3.48 3.48 3.48 3.47 -0.62 43 14 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.21 -0.66 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.94 -0.66 43 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.69 -0.62 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.48 -0.58 43 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.27 -0.55 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.06 -0.56 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.67 -0.39 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 -0.35 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.05 -0.32 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.25 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.23 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.72 -1.18 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.96 -1.19 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.24 -1.16 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.54 -1.15 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.87 -1.13 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.23 -1.09 43 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.61 -1.08 43 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.00 -1.07 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.46 -1.01 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.00 -0.91 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.49 -0.85 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.03 -0.80 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.55 -0.79 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.14 -0.74 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.75 -0.70 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.38 -0.67 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.04 -0.63 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.71 -0.61 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.42 -0.60 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.16 -0.56 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.90 -0.53 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.78 -0.39 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.52 -0.40 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.28 -0.44 43 0 0 0
TOTAL CALL 350 6,100 +53
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.04 +0.02 55 0 117 0
30JUL26 34.00 P 0.13 0.15 0.13 0.09 +0.05 54 30 65 -15
30JUL26 35.00 P 0.23 0.28 0.23 0.20 +0.11 55 18 37 -3
30JUL26 36.00 P 0.00 0.00 0.00 0.38 +0.19 54 0 115 0
30JUL26 37.00 P 0.00 0.00 0.00 0.68 +0.33 55 0 150 0
30JUL26 38.00 P 1.02 1.06 1.02 1.10 +0.49 55 30 81 0
30JUL26 39.00 P 0.00 0.00 0.00 1.66 +0.66 56 0 110 0
30JUL26 40.00 P 0.00 0.00 0.00 2.27 +0.76 54 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 3.04 +0.88 54 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 3.88 +0.99 54 0 141 0
30JUL26 43.00 P 0.00 0.00 0.00 4.79 +1.07 54 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.91 +1.30 74 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.91 +1.37 83 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.85 +1.35 84 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.84 +1.35 90 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.83 +1.35 96 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.84 +1.33 105 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.86 +1.38 114 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.36 +1.05 130 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.84 +1.36 141 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.33 +1.02 153 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.84 +1.36 167 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.36 +1.38 183 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.08 +0.04 44 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.13 +0.06 43 0 55 0
28AUG26 32.00 P 0.31 0.31 0.31 0.22 +0.10 43 15 119 +15
28AUG26 33.00 P 0.00 0.00 0.00 0.36 +0.15 44 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.54 +0.21 44 0 157 0
28AUG26 35.00 P 0.00 0.00 0.00 0.79 +0.28 44 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 1.11 +0.36 44 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 1.48 +0.45 44 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 1.98 +0.58 44 0 158 0
28AUG26 39.00 P 0.00 0.00 0.00 2.53 +0.73 45 0 189 0
28AUG26 40.00 P 0.00 0.00 0.00 3.07 +0.74 43 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.74 +0.75 43 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.48 +0.88 43 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.26 +0.95 43 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.09 +1.00 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.18 +1.26 50 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.12 +1.34 53 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.03 +1.12 54 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.91 +1.19 52 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.87 +1.20 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.87 +1.26 57 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.36 +1.05 64 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.84 +1.34 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.33 +1.02 75 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.17 +0.06 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.26 +0.09 42 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.38 +0.12 42 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.55 +0.16 42 0 45 0
29SEP26 33.00 P 0.67 0.67 0.67 0.75 +0.21 42 2 57 +2
29SEP26 34.00 P 0.00 0.00 0.00 1.02 +0.27 43 0 57 0
29SEP26 35.00 P 1.45 1.45 1.45 1.34 +0.33 43 18 80 0
29SEP26 36.00 P 0.00 0.00 0.00 1.70 +0.38 43 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 2.13 +0.47 43 0 62 0
29SEP26 38.00 P 2.70 2.70 2.70 2.61 +0.55 43 15 77 +7
29SEP26 39.00 P 3.33 3.33 3.33 3.16 +0.63 43 15 68 0
29SEP26 40.00 P 3.92 3.92 3.92 3.79 +0.76 43 15 82 +15
29SEP26 41.00 P 0.00 0.00 0.00 4.33 +0.72 42 0 66 0
29SEP26 42.00 P 0.00 0.00 0.00 5.03 +0.78 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.76 +0.84 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.74 +1.10 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.58 +1.17 46 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.44 +1.01 47 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.35 +1.06 48 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.27 +1.09 50 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.21 +1.15 51 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.15 +1.19 52 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.56 +1.21 56 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.01 +1.33 60 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.51 +1.20 66 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.01 +1.45 71 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.54 +1.48 77 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.01 +1.41 80 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.53 +1.46 85 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.03 +1.46 89 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.51 +1.39 93 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 +0.09 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.27 +0.13 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.38 +0.17 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.53 +0.22 43 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.71 +0.27 43 0 0 0
29OCT26 32.00 P 1.09 1.09 1.09 0.93 +0.33 44 30 60 +30
29OCT26 33.00 P 0.00 0.00 0.00 1.20 +0.40 44 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.51 +0.46 44 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.86 +0.52 44 0 43 0
29OCT26 36.00 P 0.00 0.00 0.00 2.28 +0.60 44 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 2.72 +0.65 44 0 99 0
29OCT26 38.00 P 0.00 0.00 0.00 3.15 +0.64 43 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.70 +0.78 43 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.27 +0.82 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.92 +0.91 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.57 +0.93 43 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.48 +1.03 46 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.23 +1.05 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.04 +1.11 46 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.86 +1.12 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.72 +1.16 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.59 +1.17 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.50 +1.20 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.40 +0.09 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.54 +0.11 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.70 +0.13 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.91 +0.18 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.13 +0.23 44 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.41 +0.31 44 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.69 +0.28 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.00 +0.33 43 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 +0.38 43 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 2.74 +0.41 43 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.17 +0.44 43 0 12 0
30DEC26 37.00 P 3.68 3.68 3.68 3.65 +0.49 43 3 41 0
30DEC26 38.00 P 0.00 0.00 0.00 4.17 +0.53 43 0 6 0
30DEC26 39.00 P 4.78 4.78 4.78 4.73 +0.61 42 6 50 -6
30DEC26 40.00 P 0.00 0.00 0.00 5.41 +0.73 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 6.08 +0.68 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.68 +0.64 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.48 +0.77 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.21 +0.78 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.99 +0.82 45 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.78 +0.87 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.59 +0.86 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.41 +1.06 46 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.26 +1.07 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.10 +1.08 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.31 +1.11 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.57 +1.17 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.90 +1.14 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.23 +1.25 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.66 +1.24 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.08 +1.30 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.53 +1.40 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.03 +1.46 59 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.51 +1.39 61 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.74 +0.05 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.93 +0.07 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.40 +0.10 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.69 +0.11 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.01 +0.14 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 +0.25 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.74 +0.32 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.16 +0.38 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.58 +0.39 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.04 +0.44 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.52 +0.45 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.05 +0.49 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.61 +0.55 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.38 +0.59 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.91 +0.54 43 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.58 +0.79 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.28 +0.82 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.00 +0.90 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.73 +0.90 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.49 +0.94 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.26 +0.96 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.05 +0.99 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.85 +0.98 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.67 +1.03 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.78 +1.11 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.96 +1.19 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.19 +1.20 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.49 +1.23 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.85 +1.31 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.20 +0.18 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 1.43 +0.18 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.72 +0.24 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.02 +0.25 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.36 +0.30 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.72 +0.32 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.10 +0.33 44 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.54 +0.40 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.99 +0.41 44 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.46 +0.47 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.95 +0.53 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.45 +0.51 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.97 +0.53 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.55 +0.59 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.15 +0.64 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.76 +0.66 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.41 +0.70 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.15 +0.81 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.85 +0.84 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.56 +0.88 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.29 +0.91 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.04 +0.94 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.80 +0.96 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.57 +0.78 44 0 0 0
TOTAL PUT 197 4,635 +45
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$ 56.500
24JUL26 39.00 C 0.00 0.00 0.00 17.51 +0.25 174 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 16.51 +0.25 162 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 15.51 +0.25 151 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 14.51 +0.25 140 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 13.51 +0.25 129 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 12.51 +0.25 118 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 11.51 +0.25 108 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 10.51 +0.25 98 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 9.51 +0.25 88 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 8.51 +0.24 78 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 7.51 +0.24 68 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 6.51 +0.15 59 0 90 0
24JUL26 52.50 C 0.00 0.00 0.00 4.01 +0.06 36 0 70 0
24JUL26 55.00 C 1.10 1.30 1.10 1.56 0.00 27 14 9,689 +8
24JUL26 57.50 C 0.22 0.22 0.17 0.22 0.00 34 67 320 -25
24JUL26 60.00 C 0.00 0.00 0.00 0.15 +0.03 65 0 13 0
24JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.03 94 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.13 +0.03 119 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.12 +0.03 141 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.11 +0.03 161 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.03 179 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.09 +0.03 195 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.08 +0.03 210 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.07 +0.03 222 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.06 +0.03 233 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.05 +0.03 243 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 26.52 +0.25 123 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.52 +0.27 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.52 +0.25 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.52 +0.25 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.52 +0.25 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.51 +0.23 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.52 +0.24 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.52 +0.24 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.50 +0.22 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.53 +0.27 89 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 16.53 +0.25 82 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 15.53 +0.25 75 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 14.53 +0.25 69 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 13.53 +0.25 62 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 12.51 +0.23 0 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 11.53 +0.10 48 0 23 0
30JUL26 46.00 C 0.00 0.00 0.00 10.53 +0.22 37 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 9.53 +0.27 0 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 8.53 +0.24 0 0 40 0
30JUL26 49.00 C 0.00 0.00 0.00 7.54 +0.25 40 0 212 0
30JUL26 50.00 C 6.20 6.20 6.20 6.54 +0.18 34 2 2,662 0
30JUL26 52.50 C 4.00 4.18 3.93 4.11 +0.16 33 992 4,307 -208
30JUL26 55.00 C 1.48 1.86 1.35 1.91 +0.16 28 168 7,374 -41
30JUL26 57.50 C 0.34 0.58 0.34 0.54 +0.02 28 259 6,896 -48
30JUL26 60.00 C 0.00 0.00 0.00 0.15 -0.03 32 10 13,533 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.03 47 0 10,446 0
30JUL26 65.00 C 0.00 0.00 0.00 0.13 +0.03 59 0 4,700 0
30JUL26 67.50 C 0.00 0.00 0.00 0.12 +0.03 70 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.11 +0.03 80 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.03 89 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.09 +0.03 97 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.08 +0.03 104 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.07 +0.03 111 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.06 +0.03 116 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.05 +0.03 121 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 491 0
31JUL26 40.00 C 0.00 0.00 0.00 16.58 +0.30 105 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 15.56 +0.28 91 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 14.56 +0.28 84 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 13.56 +0.19 78 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 12.56 +0.17 72 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 11.56 +0.13 66 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 10.58 +0.27 66 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 9.58 +0.29 60 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 8.54 +0.14 40 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 7.54 +0.23 34 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 6.54 +0.18 29 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 4.11 +0.15 30 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 1.91 +0.05 27 0 30 0
31JUL26 57.50 C 0.60 0.60 0.57 0.60 0.00 28 32 42 +30
31JUL26 60.00 C 0.00 0.00 0.00 0.18 0.00 32 0 79 0
31JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 24 0
31JUL26 65.00 C 0.00 0.00 0.00 0.13 +0.03 56 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 0.12 +0.03 66 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.11 +0.03 76 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.03 84 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.09 +0.03 92 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.08 +0.03 98 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 0.07 +0.03 104 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 0.06 +0.03 110 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 0.05 +0.03 114 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 26.63 +0.32 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.59 +0.29 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 24.63 +0.23 76 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 23.52 +0.25 0 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 22.52 +0.06 0 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 21.53 +0.06 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.61 +0.32 46 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 19.65 +0.33 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.66 +0.33 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.53 +0.22 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.58 +0.10 0 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 15.56 +0.23 0 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 14.57 +0.22 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 13.69 +0.25 43 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.64 +0.18 30 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 11.65 +0.19 30 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 10.71 +0.18 35 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 9.75 +0.46 34 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 8.81 +0.29 34 0 183 0
28AUG26 49.00 C 0.00 0.00 0.00 8.12 +0.53 41 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 7.18 +0.49 38 0 621 0
28AUG26 52.50 C 0.00 0.00 0.00 4.72 +0.08 28 0 6,690 0
28AUG26 55.00 C 2.93 3.00 2.93 2.97 +0.15 28 6 2,620 -3
28AUG26 57.50 C 1.57 1.67 1.57 1.62 0.00 27 7 2,705 +2
28AUG26 60.00 C 0.80 0.90 0.75 0.91 +0.04 29 113 4,648 +13
28AUG26 62.50 C 0.46 0.47 0.42 0.51 +0.04 31 92 2,703 +43
28AUG26 65.00 C 0.26 0.26 0.26 0.28 +0.03 32 7 6,360 -7
28AUG26 67.50 C 0.00 0.00 0.00 0.16 +0.02 34 0 888 0
28AUG26 70.00 C 0.10 0.10 0.10 0.11 +0.03 37 5 1,312 +5
28AUG26 72.50 C 0.00 0.00 0.00 0.10 +0.03 41 0 1,107 0
28AUG26 75.00 C 0.05 0.05 0.05 0.09 +0.03 45 7 399 -7
28AUG26 77.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 +0.03 51 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 +0.03 54 0 159 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 +0.03 56 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 55 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.63 +0.18 61 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 25.59 +0.17 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 24.63 +0.16 46 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 23.54 +0.09 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 22.55 +0.08 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.55 +0.08 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.61 +0.14 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 19.65 +0.18 34 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 18.66 +0.20 39 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 17.56 +0.25 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.58 +0.10 0 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 15.59 +0.20 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 14.61 +0.09 0 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 13.69 +0.15 31 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 12.64 +0.05 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 11.65 +0.03 0 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 10.71 +0.02 25 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 9.77 +0.21 27 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 8.82 +0.19 27 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 8.12 +0.39 33 0 587 0
29SEP26 50.00 C 6.78 6.78 6.78 7.18 +0.32 31 30 843 +30
29SEP26 52.50 C 5.13 5.13 4.89 4.89 -0.01 26 210 7,294 +150
29SEP26 55.00 C 3.08 3.30 3.00 3.26 -0.01 26 243 14,381 0
29SEP26 57.50 C 2.00 2.15 2.00 2.06 0.00 27 43 5,108 -6
29SEP26 60.00 C 1.10 1.35 1.10 1.27 +0.04 28 38 14,223 0
29SEP26 62.50 C 0.73 0.78 0.73 0.77 +0.07 29 202 13,772 0
29SEP26 65.00 C 0.52 0.52 0.52 0.45 +0.06 29 16 13,228 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 9,218 0
29SEP26 70.00 C 0.23 0.23 0.23 0.15 +0.03 30 30 8,461 +30
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.03 32 0 5,303 0
29SEP26 75.00 C 0.13 0.13 0.13 0.09 +0.03 35 32 4,809 +32
29SEP26 77.50 C 0.11 0.11 0.11 0.08 +0.03 37 54 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 +0.03 39 0 2,903 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 +0.03 42 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 18.66 +0.11 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 17.60 +0.17 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 16.62 +0.14 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 15.62 +0.17 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 14.66 +0.09 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.69 +0.13 28 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.72 +0.13 29 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.80 +0.16 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.86 +0.16 31 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.83 +0.05 27 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 8.92 +0.18 28 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 8.12 +0.25 29 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.20 +0.16 27 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 5.22 +0.01 27 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 3.69 0.00 27 0 897 0
29OCT26 57.50 C 2.60 2.63 2.54 2.54 +0.02 27 620 1,364 +584
29OCT26 60.00 C 0.00 0.00 0.00 1.72 +0.03 28 0 4,068 0
29OCT26 62.50 C 1.21 1.21 1.15 1.14 +0.01 28 64 198 0
29OCT26 65.00 C 0.80 0.80 0.80 0.74 -0.01 29 2 630 0
29OCT26 67.50 C 0.00 0.00 0.00 0.47 -0.02 29 0 220 0
29OCT26 70.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 7 0
29OCT26 72.50 C 0.32 0.32 0.32 0.18 -0.03 29 32 35 +32
29OCT26 75.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 26.63 +0.13 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.60 +0.08 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.63 +0.11 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.58 +0.07 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.57 +0.05 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.62 +0.08 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.63 +0.16 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.65 +0.12 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.66 +0.11 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.60 +0.05 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.62 +0.11 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.70 +0.14 29 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.70 +0.12 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.76 +0.12 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.84 +0.11 29 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.95 +0.12 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.07 +0.10 30 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.14 +0.01 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.32 +0.15 28 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.52 +0.15 28 0 120 0
30DEC26 50.00 C 8.00 8.00 8.00 8.01 +0.14 30 3 480 0
30DEC26 52.50 C 0.00 0.00 0.00 6.01 +0.03 27 0 2,280 0
30DEC26 55.00 C 0.00 0.00 0.00 4.62 +0.03 27 14 4,905 0
30DEC26 57.50 C 0.00 0.00 0.00 3.50 +0.05 28 0 11,125 0
30DEC26 60.00 C 0.00 0.00 0.00 2.62 +0.05 28 14 14,581 0
30DEC26 62.50 C 0.00 0.00 0.00 1.97 +0.09 28 0 9,512 0
30DEC26 65.00 C 0.00 0.00 0.00 1.43 +0.07 28 0 8,362 0
30DEC26 67.50 C 1.12 1.12 1.12 1.03 +0.06 28 2 9,944 0
30DEC26 70.00 C 0.00 0.00 0.00 0.73 +0.05 29 0 3,882 0
30DEC26 72.50 C 0.00 0.00 0.00 0.51 +0.03 29 0 4,708 0
30DEC26 75.00 C 0.00 0.00 0.00 0.36 +0.03 29 0 4,406 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.03 29 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.18 +0.02 29 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 30 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 30 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 127 0
30MAR27 30.00 C 0.00 0.00 0.00 26.63 +0.13 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.60 +0.08 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.63 +0.11 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.61 +0.09 0 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 22.62 +0.10 0 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 21.67 +0.13 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.70 +0.23 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.82 +0.29 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.87 +0.17 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.81 +0.09 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.93 +0.14 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.17 +0.22 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.17 +0.10 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.29 +0.08 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.48 +0.08 32 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 12.63 +0.08 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.84 +0.10 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.04 +0.08 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.00 -0.21 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.31 +0.06 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 8.64 -0.18 28 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.20 +0.07 28 0 4,381 0
30MAR27 55.00 C 0.00 0.00 0.00 5.85 +0.06 28 0 2,163 0
30MAR27 57.50 C 0.00 0.00 0.00 4.71 +0.09 28 0 1,725 0
30MAR27 60.00 C 0.00 0.00 0.00 3.78 +0.07 28 0 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 3.03 +0.07 28 0 336 0
30MAR27 65.00 C 0.00 0.00 0.00 2.39 +0.04 28 0 2,567 0
30MAR27 67.50 C 0.00 0.00 0.00 1.87 +0.02 28 0 864 0
30MAR27 70.00 C 1.63 1.63 1.63 1.45 +0.01 28 10 2,587 0
30MAR27 72.50 C 1.33 1.33 1.33 1.14 0.00 28 1 4,265 +1
30MAR27 75.00 C 1.10 1.12 1.09 0.88 -0.01 28 14 1,925 +2
30MAR27 77.50 C 0.88 0.88 0.88 0.67 -0.02 28 45 3,265 -45
30MAR27 80.00 C 0.00 0.00 0.00 0.53 -0.02 29 0 1,691 0
30MAR27 82.50 C 0.00 0.00 0.00 0.40 -0.03 29 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.31 -0.03 29 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.18 -0.03 29 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.14 -0.02 29 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 19.24 +0.21 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.35 +0.21 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.48 +0.21 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 16.60 +0.20 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.75 +0.19 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.91 +0.19 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.10 +0.18 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.27 +0.15 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.49 +0.15 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.73 +0.12 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.00 +0.11 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.44 +0.25 29 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 9.83 +0.18 29 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 8.11 +0.13 28 0 161 0
29JUN27 55.00 C 0.00 0.00 0.00 6.86 +0.11 28 0 5,079 0
29JUN27 57.50 C 0.00 0.00 0.00 5.77 +0.08 28 0 245 0
29JUN27 60.00 C 0.00 0.00 0.00 4.90 +0.06 28 0 3,226 0
29JUN27 62.50 C 3.92 3.92 3.92 4.13 +0.04 29 1 73 +1
29JUN27 65.00 C 0.00 0.00 0.00 3.51 +0.05 29 0 467 0
29JUN27 67.50 C 0.00 0.00 0.00 2.98 +0.04 29 0 609 0
29JUN27 70.00 C 2.34 2.34 2.30 2.51 +0.04 30 17 6,071 -3
29JUN27 72.50 C 0.00 0.00 0.00 2.16 +0.04 30 0 714 0
29JUN27 75.00 C 0.00 0.00 0.00 1.81 +0.02 30 0 79 0
29JUN27 77.50 C 0.00 0.00 0.00 1.57 +0.03 31 0 55 0
29JUN27 80.00 C 0.00 0.00 0.00 1.33 +0.03 31 0 47 0
29JUN27 82.50 C 0.00 0.00 0.00 1.16 +0.03 32 0 432 0
29JUN27 85.00 C 0.00 0.00 0.00 0.99 +0.02 32 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.86 +0.01 32 0 283 0
29JUN27 90.00 C 0.00 0.00 0.00 0.77 +0.03 33 0 214 0
TOTAL CALL 3,518 376,783 +570
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 60 0
24JUL26 52.50 P 0.03 0.03 0.03 0.01 -0.06 46 50 287 0
24JUL26 55.00 P 0.13 0.13 0.10 0.05 -0.28 27 61 458 +12
24JUL26 57.50 P 0.00 0.00 0.00 1.25 -0.24 37 1 30 0
24JUL26 60.00 P 0.00 0.00 0.00 3.58 -0.35 57 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 6.22 -0.19 107 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 8.72 -0.20 136 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 11.22 -0.09 162 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 13.71 -0.24 185 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 16.21 -0.20 208 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 18.71 -0.17 229 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 21.21 -0.24 249 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 23.71 -0.24 269 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 26.21 -0.05 288 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 28.71 -0.16 306 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 158 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 110 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 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,410 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,713 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,725 0
30JUL26 50.00 P 0.02 0.04 0.02 0.02 +0.01 39 7 4,461 -5
30JUL26 52.50 P 0.15 0.15 0.06 0.09 -0.01 34 182 6,319 -17
30JUL26 55.00 P 0.50 0.50 0.34 0.42 -0.08 30 52 9,498 -44
30JUL26 57.50 P 1.73 1.73 1.50 1.57 -0.16 30 9 10,766 0
30JUL26 60.00 P 4.15 4.15 3.71 3.73 -0.20 38 88 7,482 -28
30JUL26 62.50 P 0.00 0.00 0.00 6.22 -0.19 54 0 667 0
30JUL26 65.00 P 0.00 0.00 0.00 8.72 -0.20 69 0 199 0
30JUL26 67.50 P 0.00 0.00 0.00 11.22 -0.10 82 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 13.71 -0.24 94 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 16.21 -0.20 106 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.71 -0.17 117 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.21 -0.24 127 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.71 -0.24 137 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.21 -0.11 146 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.71 -0.16 155 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.17 -0.15 159 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.61 -0.21 158 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.11 -0.21 165 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.61 -0.21 172 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
31JUL26 52.50 P 0.16 0.16 0.10 0.09 -0.07 32 52 480 +52
31JUL26 55.00 P 0.57 0.57 0.48 0.42 -0.19 28 2 23 +1
31JUL26 57.50 P 0.00 0.00 0.00 1.63 -0.18 30 0 20 0
31JUL26 60.00 P 0.00 0.00 0.00 3.73 -0.20 36 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 6.22 -0.19 51 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 8.72 -0.20 65 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 11.22 -0.10 78 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 13.71 -0.24 89 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 16.21 -0.20 100 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 18.71 -0.17 110 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 21.21 -0.24 120 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 23.71 -0.24 129 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 26.21 -0.12 138 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 28.71 -0.16 147 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 653 0
28AUG26 45.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 477 0
28AUG26 46.00 P 0.08 0.08 0.08 0.08 +0.03 36 3 308 -3
28AUG26 47.00 P 0.11 0.11 0.11 0.12 +0.04 35 30 2,329 0
28AUG26 48.00 P 0.16 0.16 0.16 0.16 +0.03 34 32 3,582 0
28AUG26 49.00 P 0.20 0.21 0.20 0.23 +0.04 33 202 2,057 +202
28AUG26 50.00 P 0.35 0.35 0.28 0.32 +0.03 33 43 5,829 -37
28AUG26 52.50 P 0.60 0.63 0.59 0.69 +0.01 31 15 5,570 0
28AUG26 55.00 P 1.35 1.40 1.30 1.36 -0.07 29 41 14,424 -3
28AUG26 57.50 P 2.49 2.60 2.49 2.58 -0.09 29 71 5,751 -71
28AUG26 60.00 P 0.00 0.00 0.00 4.41 +0.05 32 0 2,873 0
28AUG26 62.50 P 0.00 0.00 0.00 6.49 -0.10 33 0 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 8.72 -0.20 34 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 11.22 -0.10 41 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 13.71 -0.24 47 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.21 -0.20 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.71 -0.17 58 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.21 -0.24 63 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.71 -0.24 68 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.21 -0.12 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.71 -0.16 77 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.17 -0.15 79 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.61 -0.22 79 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.11 -0.21 83 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.61 -0.21 86 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 50 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 45 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 2,222 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.05 27 0 1,603 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 -0.05 27 0 6,034 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 -0.07 27 0 2,100 0
29SEP26 47.00 P 0.33 0.33 0.33 0.23 -0.09 27 2 2,398 0
29SEP26 48.00 P 0.00 0.00 0.00 0.34 -0.11 27 0 4,101 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 -0.12 27 0 4,418 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.11 27 0 32,693 0
29SEP26 52.50 P 1.30 1.34 1.30 1.34 -0.09 27 7 11,356 -3
29SEP26 55.00 P 2.33 2.37 2.22 2.35 -0.09 27 205 20,703 -144
29SEP26 57.50 P 3.84 3.84 3.84 3.77 -0.07 27 1 12,063 -1
29SEP26 60.00 P 5.52 5.52 5.45 5.56 -0.07 28 80 14,012 +60
29SEP26 62.50 P 0.00 0.00 0.00 7.57 -0.19 28 0 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 9.79 -0.02 29 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 12.12 -0.10 30 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.52 -0.18 30 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 16.89 -0.24 24 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 19.41 -0.06 32 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 21.80 -0.25 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 24.35 -0.05 27 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.78 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.26 -0.15 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.79 -0.20 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.25 -0.25 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.72 -0.08 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.20 -0.22 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.69 -0.22 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.19 -0.21 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.69 -0.20 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.16 -0.06 28 0 680 0
29OCT26 45.00 P 0.36 0.36 0.36 0.23 -0.07 28 3 425 0
29OCT26 46.00 P 0.45 0.45 0.45 0.33 -0.08 28 3 582 0
29OCT26 47.00 P 0.00 0.00 0.00 0.45 -0.09 28 0 1,144 0
29OCT26 48.00 P 0.68 0.68 0.68 0.61 -0.10 28 10 1,917 +10
29OCT26 49.00 P 0.00 0.00 0.00 0.80 -0.08 28 0 1,177 0
29OCT26 50.00 P 1.06 1.07 1.05 1.04 -0.05 28 33 3,894 +33
29OCT26 52.50 P 1.88 1.88 1.75 1.77 -0.09 27 34 3,363 +4
29OCT26 55.00 P 3.05 3.05 2.75 2.83 -0.06 27 4 1,310 +2
29OCT26 57.50 P 4.07 4.07 4.07 4.23 -0.06 27 1 369 +1
29OCT26 60.00 P 0.00 0.00 0.00 5.95 -0.06 28 0 67 0
29OCT26 62.50 P 0.00 0.00 0.00 7.87 -0.24 28 0 76 0
29OCT26 65.00 P 0.00 0.00 0.00 10.00 -0.18 28 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.23 -0.21 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.58 -0.22 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.97 -0.23 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.41 -0.21 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.85 -0.20 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 24.35 -0.10 25 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.79 -0.13 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 29.26 -0.20 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 -0.05 29 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.23 -0.06 29 0 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.30 -0.07 29 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.39 -0.08 29 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.50 -0.10 29 0 3,562 0
30DEC26 45.00 P 0.73 0.73 0.73 0.64 -0.08 29 170 2,619 +170
30DEC26 46.00 P 0.00 0.00 0.00 0.80 -0.06 29 0 2,476 0
30DEC26 47.00 P 1.04 1.06 1.04 0.99 -0.04 29 8 2,589 -8
30DEC26 48.00 P 0.00 0.00 0.00 1.19 -0.07 29 0 6,665 0
30DEC26 49.00 P 0.00 0.00 0.00 1.40 -0.09 28 0 6,926 0
30DEC26 50.00 P 1.60 1.63 1.60 1.66 -0.11 28 24 15,671 +16
30DEC26 52.50 P 2.43 2.43 2.43 2.48 -0.12 27 1 10,891 -1
30DEC26 55.00 P 0.00 0.00 0.00 3.53 -0.12 27 0 17,188 0
30DEC26 57.50 P 0.00 0.00 0.00 4.94 -0.04 27 0 6,698 0
30DEC26 60.00 P 0.00 0.00 0.00 6.58 -0.05 27 0 5,039 0
30DEC26 62.50 P 0.00 0.00 0.00 8.44 +0.09 28 0 8,371 0
30DEC26 65.00 P 0.00 0.00 0.00 10.45 -0.13 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 -0.17 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.82 -0.24 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 17.14 -0.20 28 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.51 -0.20 28 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.91 -0.21 27 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.35 -0.21 24 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.81 -0.20 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.28 -0.19 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.79 -0.20 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.25 -0.25 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.72 -0.19 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.20 -0.22 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.69 -0.22 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.19 -0.21 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.69 -0.20 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.04 -0.04 28 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.12 -0.07 28 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.16 -0.08 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 0.28 -0.11 28 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 -0.12 28 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.46 -0.13 28 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.57 -0.15 28 0 6,922 0
30MAR27 43.00 P 0.88 0.88 0.88 0.71 -0.14 28 105 3,101 -30
30MAR27 44.00 P 0.00 0.00 0.00 0.87 -0.11 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.06 -0.10 28 0 720 0
30MAR27 46.00 P 1.35 1.35 1.35 1.26 -0.11 28 75 331 +72
30MAR27 47.00 P 0.00 0.00 0.00 1.51 -0.09 28 0 565 0
30MAR27 48.00 P 0.00 0.00 0.00 1.74 -0.11 28 0 953 0
30MAR27 49.00 P 2.13 2.13 2.13 2.00 -0.14 27 170 3,953 +170
30MAR27 50.00 P 0.00 0.00 0.00 2.30 -0.14 27 0 3,219 0
30MAR27 52.50 P 3.35 3.35 3.15 3.20 -0.14 27 31 6,757 +30
30MAR27 55.00 P 0.00 0.00 0.00 4.29 -0.14 27 0 8,768 0
30MAR27 57.50 P 0.00 0.00 0.00 5.69 -0.02 27 0 1,978 0
30MAR27 60.00 P 7.21 7.22 7.21 7.27 -0.04 27 60 18,049 -60
30MAR27 62.50 P 0.00 0.00 0.00 9.11 -0.06 28 0 1,420 0
30MAR27 65.00 P 0.00 0.00 0.00 10.98 -0.12 27 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 13.04 -0.13 28 0 157 0
30MAR27 70.00 P 15.13 15.13 15.13 15.19 -0.14 28 1 58 +1
30MAR27 72.50 P 0.00 0.00 0.00 17.40 -0.17 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.68 -0.20 27 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.02 -0.21 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.48 -0.15 28 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.91 -0.14 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.35 -0.17 26 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.82 -0.17 23 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.28 -0.22 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.72 -0.19 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.20 -0.22 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.69 -0.22 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.51 +0.02 30 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 0.61 +0.01 30 0 926 0
29JUN27 40.00 P 0.00 0.00 0.00 0.75 +0.01 30 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 0.90 +0.01 30 0 860 0
29JUN27 42.00 P 0.00 0.00 0.00 1.07 0.00 30 0 314 0
29JUN27 43.00 P 0.00 0.00 0.00 1.27 0.00 30 0 577 0
29JUN27 44.00 P 0.00 0.00 0.00 1.47 -0.01 29 0 384 0
29JUN27 45.00 P 0.00 0.00 0.00 1.72 -0.02 29 0 789 0
29JUN27 46.00 P 0.00 0.00 0.00 1.98 -0.02 29 0 1,128 0
29JUN27 47.00 P 0.00 0.00 0.00 2.27 -0.04 29 0 515 0
29JUN27 48.00 P 0.00 0.00 0.00 2.59 -0.05 29 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.92 -0.05 29 0 572 0
29JUN27 50.00 P 0.00 0.00 0.00 3.30 -0.07 29 0 462 0
29JUN27 52.50 P 0.00 0.00 0.00 4.33 -0.11 29 0 5,158 0
29JUN27 55.00 P 5.83 5.83 5.70 5.54 -0.14 29 8 113 -4
29JUN27 57.50 P 0.00 0.00 0.00 6.93 -0.18 30 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 8.57 -0.20 30 0 3,168 0
29JUN27 62.50 P 0.00 0.00 0.00 10.34 -0.21 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.26 -0.21 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.29 -0.16 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.36 -0.14 33 0 51 0
29JUN27 72.50 P 0.00 0.00 0.00 18.46 -0.16 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 20.61 -0.19 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.83 -0.13 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.08 -0.12 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.41 -0.17 34 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.67 +0.15 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.01 +0.02 32 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 34.36 -0.38 29 0 0 0
TOTAL PUT 1,977 475,621 +377
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$ 10.050
30JUL26 5.50 C 0.00 0.00 0.00 4.55 +0.23 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 4.05 +0.23 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.55 +0.23 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 3.30 +0.23 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.05 +0.22 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.55 +0.22 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.31 +0.23 79 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.06 +0.23 70 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.81 +0.23 62 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 1.56 +0.23 53 0 62 0
30JUL26 8.75 C 0.00 0.00 0.00 1.35 +0.28 71 0 331 0
30JUL26 9.00 C 0.00 0.00 0.00 1.09 +0.25 56 0 867 0
30JUL26 9.25 C 0.00 0.00 0.00 0.85 +0.22 49 0 636 0
30JUL26 9.50 C 0.00 0.00 0.00 0.60 +0.18 37 0 771 0
30JUL26 9.75 C 0.00 0.00 0.00 0.40 +0.13 36 0 1,234 0
30JUL26 10.00 C 0.22 0.22 0.22 0.24 +0.08 35 5 1,102 +4
30JUL26 10.50 C 0.08 0.08 0.08 0.07 +0.02 37 5 2,102 0
30JUL26 11.00 C 0.02 0.02 0.02 0.02 +0.01 41 10 2,384 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 121 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 159 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.57 +0.23 75 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.30 +0.21 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.07 +0.23 61 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.82 +0.23 54 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.57 +0.23 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.32 +0.23 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.07 +0.23 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.81 +0.22 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.31 +0.21 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.08 +0.22 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.81 +0.19 0 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.65 +0.26 44 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.40 +0.19 39 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.19 +0.21 38 0 426 0
28AUG26 9.25 C 0.92 0.92 0.92 0.97 +0.19 35 5 1,120 +5
28AUG26 9.50 C 0.00 0.00 0.00 0.79 +0.16 35 0 2,721 0
28AUG26 9.75 C 0.61 0.61 0.61 0.62 +0.13 34 5 2,697 +5
28AUG26 10.00 C 0.00 0.00 0.00 0.48 +0.09 34 0 2,724 0
28AUG26 10.50 C 0.29 0.29 0.28 0.29 +0.07 36 90 1,128 -90
28AUG26 11.00 C 0.17 0.17 0.16 0.16 +0.05 36 125 1,618 -90
28AUG26 11.50 C 0.10 0.10 0.10 0.08 +0.02 36 276 1,261 +213
28AUG26 12.00 C 0.06 0.06 0.06 0.04 +0.01 37 1 290 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 236 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 62 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 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.47 +0.23 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.37 +0.23 74 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.27 +0.23 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.17 +0.23 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.07 +0.23 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.82 +0.23 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.82 +0.23 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.57 +0.23 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.33 +0.23 44 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.07 +0.22 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.83 +0.23 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.58 +0.22 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.34 +0.22 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.08 +0.22 0 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.86 +0.22 34 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.65 +0.23 36 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 +0.19 32 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.23 +0.20 36 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 1.04 +0.17 35 0 5,270 0
29SEP26 9.50 C 0.00 0.00 0.00 0.86 +0.14 34 0 1,883 0
29SEP26 9.75 C 0.67 0.67 0.67 0.70 +0.11 34 3 1,438 -3
29SEP26 10.00 C 0.55 0.55 0.55 0.58 +0.10 34 74 2,791 +37
29SEP26 10.50 C 0.35 0.35 0.35 0.38 +0.06 35 30 5,107 -30
29SEP26 11.00 C 0.23 0.24 0.23 0.25 +0.05 36 594 2,196 +82
29SEP26 11.50 C 0.00 0.00 0.00 0.15 +0.03 36 0 3,791 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 825 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 460 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.58 +0.23 46 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.33 +0.23 41 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.07 +0.22 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.83 +0.23 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.59 +0.23 36 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.34 +0.22 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.08 +0.22 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.86 +0.22 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.65 +0.23 33 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.41 +0.17 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.23 +0.13 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 1.09 +0.17 34 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.91 +0.14 33 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.77 +0.12 33 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.65 +0.11 34 0 84 0
29OCT26 10.50 C 0.43 0.43 0.43 0.45 +0.07 34 4 384 0
29OCT26 11.00 C 0.00 0.00 0.00 0.32 +0.06 35 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.22 +0.05 35 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 26 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.07 +0.23 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.82 +0.23 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.58 +0.23 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.33 +0.23 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.08 +0.23 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.84 +0.24 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.60 +0.24 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.34 +0.22 28 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 +0.20 0 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 +0.19 27 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 +0.16 29 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 +0.15 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.32 +0.11 31 0 651 0
30DEC26 9.25 C 0.00 0.00 0.00 1.18 +0.15 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.03 +0.13 31 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.90 +0.11 32 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 +0.11 32 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.61 +0.09 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.47 +0.07 33 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.05 33 0 2,300 0
30DEC26 12.00 C 0.26 0.26 0.26 0.26 +0.05 33 58 1,155 +45
30DEC26 12.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 550 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.02 34 0 82 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.58 +0.23 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.33 +0.22 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.09 +0.24 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.84 +0.24 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 +0.19 30 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 +0.21 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.16 +0.16 28 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 +0.17 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.79 +0.17 29 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.63 +0.15 30 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.48 +0.15 30 0 103 0
30MAR27 9.25 C 0.00 0.00 0.00 1.34 +0.07 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 1.21 +0.12 30 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 1.11 +0.13 31 0 88 0
30MAR27 10.00 C 0.00 0.00 0.00 0.99 +0.11 31 0 1,269 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 +0.10 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.66 +0.08 32 0 1,845 0
30MAR27 11.50 C 0.50 0.50 0.50 0.53 +0.07 32 1 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.05 32 0 679 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.04 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.04 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.08 +0.23 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.82 +0.21 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.60 +0.25 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.33 +0.22 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.10 +0.25 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.85 +0.19 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.66 +0.19 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.49 +0.19 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.31 +0.18 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.15 +0.18 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.99 +0.16 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.84 +0.15 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.70 +0.15 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.57 +0.13 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.45 +0.14 31 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.33 +0.12 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 +0.12 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 1.03 +0.10 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.10 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.73 +0.09 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.60 +0.07 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 +0.06 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.05 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 +0.05 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.05 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 1 0
TOTAL CALL 1,286 109,077 +178
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 107 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 98 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 88 0 375 0
30JUL26 8.00 P 0.01 0.01 0.01 0.01 0.00 79 6 1,186 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 69 0 1,765 0
30JUL26 8.50 P 0.01 0.01 0.01 0.01 0.00 60 4 1,288 -4
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 1,323 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,578 0
30JUL26 9.25 P 0.03 0.04 0.03 0.02 -0.03 39 12 1,385 -8
30JUL26 9.50 P 0.05 0.05 0.05 0.05 -0.05 39 20 949 0
30JUL26 9.75 P 0.11 0.13 0.11 0.10 -0.10 37 6 526 -4
30JUL26 10.00 P 0.25 0.25 0.20 0.20 -0.14 38 35 982 +5
30JUL26 10.50 P 0.00 0.00 0.00 0.53 -0.21 40 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 0.98 -0.22 47 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 1.45 -0.25 0 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 2.01 -0.24 90 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.52 -0.24 109 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.03 -0.21 127 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.53 -0.23 141 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.02 -0.24 148 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.53 -0.23 165 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.02 -0.22 171 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.53 -0.21 187 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.03 -0.23 197 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.46 -0.30 154 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.02 -0.24 210 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.52 -0.24 219 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.02 -0.24 228 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 732 0
28AUG26 8.00 P 0.02 0.02 0.02 0.01 -0.01 37 50 3,129 -50
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 -0.02 38 0 1,402 0
28AUG26 8.75 P 0.07 0.07 0.07 0.06 -0.03 36 5 948 0
28AUG26 9.00 P 0.10 0.10 0.10 0.09 -0.05 35 50 937 +50
28AUG26 9.25 P 0.16 0.16 0.16 0.15 -0.05 36 8 1,103 -3
28AUG26 9.50 P 0.22 0.25 0.22 0.22 -0.07 36 62 3,086 0
28AUG26 9.75 P 0.00 0.00 0.00 0.31 -0.11 36 0 968 0
28AUG26 10.00 P 0.47 0.47 0.45 0.43 -0.12 36 31 893 +29
28AUG26 10.50 P 0.80 0.80 0.74 0.73 -0.16 37 95 1,349 +95
28AUG26 11.00 P 1.16 1.16 1.16 1.11 -0.16 39 18 548 -18
28AUG26 11.50 P 0.00 0.00 0.00 1.54 -0.19 41 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.02 -0.23 46 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.52 -0.24 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.03 -0.23 62 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.53 -0.23 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.03 -0.23 74 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.53 -0.23 80 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.03 -0.23 85 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.53 -0.23 90 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.03 -0.23 95 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.52 -0.24 98 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.03 -0.23 105 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.53 -0.23 109 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.02 -0.24 111 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 8,730 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.02 36 0 1,062 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 4,762 0
29SEP26 8.25 P 0.11 0.11 0.11 0.10 -0.03 36 31 2,281 +31
29SEP26 8.50 P 0.16 0.16 0.15 0.14 -0.04 36 300 8,142 +100
29SEP26 8.75 P 0.21 0.21 0.20 0.19 -0.06 35 32 5,959 -16
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.07 36 0 1,208 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.08 36 0 1,317 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.11 36 0 1,857 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 -0.12 36 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 0.73 -0.14 36 0 2,084 0
29SEP26 10.50 P 1.12 1.12 1.08 1.06 -0.17 37 164 2,264 -121
29SEP26 11.00 P 0.00 0.00 0.00 1.45 -0.14 39 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 -0.21 40 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.26 -0.29 35 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.73 -0.31 36 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 -0.24 50 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.81 -0.23 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.31 -0.24 61 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.81 -0.24 66 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.31 -0.24 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.80 -0.24 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.30 -0.24 76 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.78 -0.25 77 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.29 -0.24 82 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.79 -0.24 86 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.28 -0.25 88 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 -0.02 35 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.07 -0.03 34 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.11 -0.03 35 0 770 0
29OCT26 8.25 P 0.00 0.00 0.00 0.15 -0.04 35 0 153 0
29OCT26 8.50 P 0.00 0.00 0.00 0.20 -0.05 35 0 190 0
29OCT26 8.75 P 0.28 0.28 0.27 0.27 -0.07 35 71 3,714 +21
29OCT26 9.00 P 0.00 0.00 0.00 0.35 -0.07 35 0 62 0
29OCT26 9.25 P 0.00 0.00 0.00 0.44 -0.09 35 0 60 0
29OCT26 9.50 P 0.00 0.00 0.00 0.55 -0.10 35 0 12 0
29OCT26 9.75 P 0.00 0.00 0.00 0.68 -0.11 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.82 -0.13 35 0 17 0
29OCT26 10.50 P 0.00 0.00 0.00 1.15 -0.15 36 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.52 -0.18 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.93 -0.20 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.37 -0.21 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.84 -0.22 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.32 -0.23 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.82 -0.23 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.32 -0.23 53 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.82 -0.23 57 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.31 -0.24 60 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.80 -0.24 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.30 -0.24 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 440 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.03 33 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 -0.04 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.05 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.07 33 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.07 33 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 -0.08 33 0 3,400 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.09 33 0 905 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 -0.10 33 0 1,833 0
30DEC26 9.75 P 0.00 0.00 0.00 0.81 -0.11 33 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 -0.12 33 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 -0.13 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.63 -0.17 35 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.19 35 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.45 -0.20 37 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.90 -0.20 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.36 -0.22 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.85 -0.22 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 -0.22 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.83 -0.24 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.32 -0.24 50 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.81 -0.24 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.30 -0.24 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.80 -0.23 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.29 -0.24 58 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.79 -0.24 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.29 -0.24 62 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.02 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.03 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.04 32 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.06 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.06 32 0 1,069 0
30MAR27 8.75 P 0.52 0.52 0.52 0.50 -0.08 32 2 1,686 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.09 31 0 178 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.09 32 0 1,238 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 -0.10 32 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 -0.12 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 -0.13 32 0 3,133 0
30MAR27 10.50 P 1.41 1.43 1.41 1.39 -0.15 32 32 2,069 -18
30MAR27 11.00 P 0.00 0.00 0.00 1.75 -0.17 33 0 1,497 0
30MAR27 11.50 P 0.00 0.00 0.00 2.13 -0.18 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 -0.19 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 -0.20 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 -0.21 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.89 -0.21 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.37 -0.22 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.86 -0.21 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.34 -0.23 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 -0.23 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.31 -0.23 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.80 -0.23 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.30 -0.23 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.80 -0.23 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.30 -0.23 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.18 -0.03 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.23 -0.03 33 0 122 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 -0.04 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.06 33 0 161 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 -0.05 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.58 -0.07 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.07 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.79 -0.08 34 0 151 0
29JUN27 9.25 P 0.00 0.00 0.00 0.90 -0.09 33 0 42 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 -0.09 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.15 -0.11 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.30 -0.11 34 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.60 -0.13 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.94 -0.14 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.30 -0.15 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.69 -0.17 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.10 -0.18 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.53 -0.19 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.98 -0.20 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.44 -0.21 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.91 -0.22 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.36 -0.25 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.83 -0.22 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.34 -0.22 43 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.80 -0.23 43 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.31 -0.22 45 0 0 0
TOTAL PUT 1,034 125,774 +89
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$ 50.250
24JUL26 41.00 C 0.00 0.00 0.00 9.26 -1.92 100 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 8.26 -1.65 89 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 7.26 -1.65 78 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 6.26 -1.66 67 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 5.27 -1.86 68 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 4.31 -1.64 72 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 3.38 -1.62 70 0 19 0
24JUL26 48.00 C 0.00 0.00 0.00 2.51 -1.58 69 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 1.74 -1.53 67 0 51 0
24JUL26 50.00 C 0.00 0.00 0.00 1.15 -1.28 68 0 200 0
24JUL26 52.50 C 1.00 1.09 0.35 0.31 -0.74 71 213 595 +70
24JUL26 55.00 C 0.39 0.39 0.39 0.05 -0.32 71 6 418 0
24JUL26 57.50 C 0.07 0.07 0.07 0.01 -0.08 77 30 1,189 +30
24JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 246 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 231 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 153 0 85 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 20.28 -1.64 133 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 19.27 -1.63 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 18.56 -1.36 194 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 17.58 -1.32 186 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 16.27 -1.66 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 15.64 -1.37 171 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 14.39 -1.52 126 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.27 -1.68 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.28 -1.67 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.62 -1.37 127 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 10.28 -1.65 57 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 9.29 -1.89 59 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.56 -1.46 92 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.35 -1.85 61 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 6.60 -1.40 77 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 5.50 -1.71 60 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 4.65 -1.54 60 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 3.85 -1.48 60 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 3.13 -1.39 60 0 239 0
30JUL26 49.00 C 3.65 3.65 3.65 2.42 -1.36 58 1 257 -1
30JUL26 50.00 C 0.00 0.00 0.00 1.88 -1.22 58 0 704 0
30JUL26 52.50 C 1.81 1.90 1.08 0.94 -0.85 60 61 1,298 -2
30JUL26 55.00 C 0.96 0.96 0.47 0.41 -0.53 61 493 1,313 +393
30JUL26 57.50 C 0.46 0.52 0.24 0.15 -0.28 61 686 2,446 +485
30JUL26 60.00 C 0.00 0.00 0.00 0.05 -0.13 61 0 2,396 0
30JUL26 62.50 C 0.12 0.12 0.12 0.02 -0.05 64 165 2,940 +135
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 1,837 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,796 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,291 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 620 0
30JUL26 77.50 C 0.02 0.02 0.02 0.01 0.00 107 7 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 139 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 150 0 29 0
31JUL26 42.00 C 0.00 0.00 0.00 8.56 -1.46 87 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 7.38 -1.82 61 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 6.60 -1.46 72 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 5.56 -1.65 60 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 4.72 -1.53 60 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 3.95 -1.46 61 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 3.24 -1.39 61 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 2.55 -1.37 59 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 2.01 -1.25 59 0 0 0
31JUL26 52.50 C 1.41 1.41 1.41 1.06 -0.84 61 15 75 +15
31JUL26 55.00 C 1.04 1.04 1.04 0.49 -0.58 61 2 122 +2
31JUL26 57.50 C 0.61 0.61 0.58 0.20 -0.33 61 45 45 +45
31JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.17 61 0 10 0
31JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.07 63 0 105 0
31JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
31JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 20.28 -1.86 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 19.56 -1.45 90 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 18.77 -1.30 99 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 17.58 -1.50 81 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 16.43 -1.68 63 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 15.66 -1.45 76 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 14.73 -1.42 75 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.78 -1.20 72 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.88 -1.42 71 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.66 -1.70 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.29 -1.01 74 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.43 -1.04 72 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.61 -1.12 71 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.73 -1.21 67 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.07 -1.17 69 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 7.36 -1.14 68 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 6.69 -1.11 67 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 5.88 -1.26 64 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 5.31 -1.20 64 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 4.72 -1.20 63 0 982 0
28AUG26 50.00 C 5.43 5.43 4.30 4.20 -1.19 62 22 412 -8
28AUG26 52.50 C 4.22 4.22 3.40 3.22 -0.92 64 29 357 -23
28AUG26 55.00 C 3.26 3.26 2.47 2.44 -0.78 65 17 747 +15
28AUG26 57.50 C 2.38 2.48 2.09 1.77 -0.66 65 9 839 0
28AUG26 60.00 C 1.89 1.89 1.43 1.26 -0.54 64 53 1,233 +46
28AUG26 62.50 C 1.15 1.15 1.14 0.89 -0.42 64 30 1,322 +21
28AUG26 65.00 C 1.16 1.16 1.00 0.61 -0.33 64 104 898 0
28AUG26 67.50 C 0.00 0.00 0.00 0.42 -0.25 64 15 837 0
28AUG26 70.00 C 0.00 0.00 0.00 0.29 -0.18 64 0 908 0
28AUG26 72.50 C 0.00 0.00 0.00 0.19 -0.14 64 0 763 0
28AUG26 75.00 C 0.00 0.00 0.00 0.13 -0.10 64 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.09 -0.07 65 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.06 -0.05 65 0 1,248 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 -0.03 65 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 20.63 -1.51 70 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 19.98 -1.17 82 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.00 -1.17 78 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.58 -1.70 55 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.71 -1.72 58 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.82 -1.72 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.98 -1.53 60 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.03 -1.72 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.28 -1.64 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.81 -1.18 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.14 -1.02 69 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.37 -0.99 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.34 -1.28 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.64 -1.26 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.07 -1.10 63 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 8.35 -1.22 62 0 178 0
29SEP26 46.00 C 0.00 0.00 0.00 7.99 -0.88 65 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 7.41 -1.00 65 0 326 0
29SEP26 48.00 C 0.00 0.00 0.00 6.52 -1.32 60 0 445 0
29SEP26 49.00 C 0.00 0.00 0.00 6.12 -1.17 62 0 904 0
29SEP26 50.00 C 0.00 0.00 0.00 5.59 -1.19 61 0 1,356 0
29SEP26 52.50 C 0.00 0.00 0.00 4.59 -0.99 62 0 692 0
29SEP26 55.00 C 4.40 4.40 4.00 3.77 -0.86 63 20 906 0
29SEP26 57.50 C 3.30 3.30 3.30 3.08 -0.76 63 15 288 +15
29SEP26 60.00 C 2.73 2.73 2.73 2.45 -0.68 63 15 982 +15
29SEP26 62.50 C 2.26 2.26 2.26 1.94 -0.58 63 30 4,080 +30
29SEP26 65.00 C 2.12 2.12 2.12 1.53 -0.49 63 5 2,659 0
29SEP26 67.50 C 1.57 1.57 1.57 1.20 -0.41 63 15 1,487 0
29SEP26 70.00 C 0.00 0.00 0.00 0.93 -0.35 63 0 2,565 0
29SEP26 72.50 C 0.00 0.00 0.00 0.72 -0.29 63 0 3,885 0
29SEP26 75.00 C 0.00 0.00 0.00 0.56 -0.24 63 0 4,298 0
29SEP26 77.50 C 0.00 0.00 0.00 0.43 -0.20 62 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.33 -0.16 62 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.26 -0.12 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.20 -0.10 63 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.08 62 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.06 63 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 -0.05 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 -0.04 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 -0.04 62 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.03 63 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.02 62 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 13.81 -1.58 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.05 -1.55 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.88 -1.06 67 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.61 -1.59 59 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.93 -1.55 59 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.28 -1.50 59 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.03 -1.08 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.39 -1.09 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.85 -1.03 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.27 -1.02 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.89 -0.88 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.06 -1.20 60 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 6.63 -1.18 60 0 63 0
29OCT26 52.50 C 5.97 5.97 5.97 5.60 -1.08 61 79 242 +35
29OCT26 55.00 C 0.00 0.00 0.00 4.79 -0.91 62 0 975 0
29OCT26 57.50 C 4.34 4.34 4.34 4.08 -0.81 62 10 132 +10
29OCT26 60.00 C 0.00 0.00 0.00 3.44 -0.72 63 0 1,001 0
29OCT26 62.50 C 0.00 0.00 0.00 2.86 -0.64 62 0 1,015 0
29OCT26 65.00 C 2.90 2.90 2.70 2.37 -0.56 62 15 60 +15
29OCT26 67.50 C 0.00 0.00 0.00 1.96 -0.49 62 0 845 0
29OCT26 70.00 C 0.00 0.00 0.00 1.62 -0.43 62 0 150 0
29OCT26 72.50 C 0.00 0.00 0.00 1.33 -0.37 62 0 1,025 0
29OCT26 75.00 C 0.00 0.00 0.00 1.09 -0.33 62 0 1,127 0
29OCT26 77.50 C 0.00 0.00 0.00 0.90 -0.28 62 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.74 -0.24 62 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.63 -1.42 67 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.59 -1.64 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.79 -1.58 63 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.90 -1.65 61 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.20 -1.49 62 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.93 -0.97 69 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.68 -1.45 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.41 -1.09 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.65 -1.01 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.00 -1.05 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.36 -1.00 66 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 13.64 -1.06 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.89 -1.15 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.28 -1.14 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.82 -1.01 64 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 11.27 -0.99 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.74 -0.93 64 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.12 -1.02 63 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 9.42 -1.23 61 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 8.97 -1.44 61 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 8.54 -1.21 61 0 491 0
30DEC26 52.50 C 7.88 7.88 7.88 7.54 -1.06 61 15 820 0
30DEC26 55.00 C 7.83 7.84 7.83 6.69 -1.03 62 30 4,449 +15
30DEC26 57.50 C 0.00 0.00 0.00 6.03 -0.87 63 0 483 0
30DEC26 60.00 C 5.85 5.85 5.50 5.36 -0.79 63 69 518 0
30DEC26 62.50 C 0.00 0.00 0.00 4.70 -0.73 63 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 4.13 -0.66 63 0 1,132 0
30DEC26 67.50 C 0.00 0.00 0.00 3.62 -0.60 63 0 2,999 0
30DEC26 70.00 C 0.00 0.00 0.00 3.17 -0.55 63 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 2.78 -0.50 63 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 2.43 -0.46 63 0 2,397 0
30DEC26 77.50 C 0.00 0.00 0.00 2.13 -0.41 63 0 1,284 0
30DEC26 80.00 C 2.48 2.48 2.48 1.86 -0.38 63 1 2,244 -1
30DEC26 82.50 C 0.00 0.00 0.00 1.63 -0.34 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.43 -0.30 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.22 -0.26 62 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.10 -0.20 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 -0.22 62 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.84 -0.20 62 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.18 62 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.63 -0.18 62 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.57 -0.14 62 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.50 -0.11 62 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 -0.10 62 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 22.64 -1.39 66 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.87 -1.38 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.10 -1.38 65 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.36 -1.36 64 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.81 -1.17 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.10 -1.28 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.41 -1.28 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.66 -1.34 64 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.09 -1.24 64 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 16.55 -1.13 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.07 -0.97 65 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.28 -1.15 63 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.90 -0.95 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.33 -0.95 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.38 -1.35 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.27 -0.93 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.65 -1.04 63 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.17 -1.03 63 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.73 -0.96 63 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 11.06 -1.18 61 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 10.65 -1.25 61 0 337 0
30MAR27 52.50 C 0.00 0.00 0.00 9.69 -1.18 61 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 8.94 -0.91 62 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 8.16 -0.93 62 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 7.47 -0.88 63 0 262 0
30MAR27 62.50 C 0.00 0.00 0.00 6.83 -0.80 63 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 6.20 -0.75 63 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 5.63 -0.71 63 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 5.12 -0.65 63 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 4.65 -0.61 62 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 4.23 -0.57 62 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 3.84 -0.54 62 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.50 -0.49 62 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 3.09 -0.55 62 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 2.90 -0.42 62 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.56 -0.48 62 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.33 -0.44 62 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.13 -0.40 62 0 5 0
30MAR27 95.00 C 0.00 0.00 0.00 1.94 -0.38 62 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 1.77 -0.35 62 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 1.61 -0.33 62 0 25 0
30MAR27 102.50 C 2.28 2.28 2.28 1.47 -0.31 62 25 347 +25
29JUN27 37.00 C 0.00 0.00 0.00 19.15 -1.24 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.54 -1.22 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.81 -1.35 63 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.24 -1.34 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 16.70 -1.30 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.16 -1.30 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.62 -1.30 62 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.16 -1.24 62 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 14.67 -1.23 62 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 14.23 -1.19 62 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 13.78 -1.16 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.31 -1.18 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.90 -1.16 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.48 -1.16 61 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 11.55 -1.22 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 10.85 -0.92 62 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 10.08 -0.98 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.37 -0.93 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 8.72 -0.51 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.13 -0.84 63 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 7.54 -0.81 63 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 6.97 -0.79 63 0 320 0
29JUN27 72.50 C 0.00 0.00 0.00 6.49 -0.73 63 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 6.02 -0.69 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.59 -0.66 63 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.19 -0.63 63 0 350 0
29JUN27 82.50 C 0.00 0.00 0.00 4.82 -0.60 63 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 4.49 -0.56 63 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 4.17 -0.53 63 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.88 -0.51 63 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 3.62 -0.47 63 0 51 0
29JUN27 95.00 C 0.00 0.00 0.00 3.37 -0.45 63 0 403 0
TOTAL CALL 2,347 141,043 +1,382
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.02 0.00 73 0 20 0
24JUL26 46.00 P 0.00 0.00 0.00 0.05 +0.01 71 0 133 0
24JUL26 47.00 P 0.00 0.00 0.00 0.13 +0.04 72 0 190 0
24JUL26 48.00 P 0.35 0.35 0.34 0.28 +0.10 71 43 713 0
24JUL26 49.00 P 0.48 0.61 0.48 0.55 +0.20 72 21 274 -14
24JUL26 50.00 P 0.56 0.95 0.43 0.96 +0.37 73 118 341 +47
24JUL26 52.50 P 1.72 2.66 1.36 2.63 +0.93 78 59 103 +34
24JUL26 55.00 P 0.00 0.00 0.00 4.79 +1.28 70 0 45 0
24JUL26 57.50 P 0.00 0.00 0.00 7.25 +1.57 0 0 661 0
24JUL26 60.00 P 0.00 0.00 0.00 10.04 +1.93 177 0 0 -10
24JUL26 62.50 P 0.00 0.00 0.00 12.37 +1.77 172 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 14.86 +1.76 194 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 17.33 +1.73 205 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 19.92 +1.82 255 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 22.25 +1.65 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 24.75 +1.65 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 27.33 +1.73 281 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 29.92 +1.82 333 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 117 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,147 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 0.00 62 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 455 0
30JUL26 44.00 P 0.16 0.16 0.16 0.13 +0.04 60 10 581 -10
30JUL26 45.00 P 0.26 0.26 0.26 0.23 +0.07 61 10 638 -10
30JUL26 46.00 P 0.27 0.27 0.27 0.37 +0.11 60 36 355 -16
30JUL26 47.00 P 0.32 0.54 0.32 0.59 +0.19 61 57 752 -20
30JUL26 48.00 P 0.00 0.00 0.00 0.87 +0.27 61 0 672 0
30JUL26 49.00 P 1.02 1.02 1.02 1.24 +0.39 61 15 1,364 +15
30JUL26 50.00 P 1.00 1.73 0.87 1.71 +0.55 62 123 2,049 -29
30JUL26 52.50 P 2.05 3.16 2.05 3.16 +0.82 60 30 2,205 0
30JUL26 55.00 P 0.00 0.00 0.00 5.11 +1.14 60 0 4,045 0
30JUL26 57.50 P 0.00 0.00 0.00 7.37 +1.38 60 0 989 0
30JUL26 60.00 P 0.00 0.00 0.00 10.04 +1.55 90 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 12.37 +1.61 88 0 1,858 0
30JUL26 65.00 P 0.00 0.00 0.00 14.86 +1.50 99 0 293 -8
30JUL26 67.50 P 0.00 0.00 0.00 17.42 +1.77 118 0 346 -100
30JUL26 70.00 P 17.50 17.50 17.50 19.92 +1.43 130 1 30 -305
30JUL26 72.50 P 0.00 0.00 0.00 22.25 +1.59 0 0 32 -57
30JUL26 75.00 P 0.00 0.00 0.00 24.76 +1.66 113 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 27.33 +1.73 145 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 29.92 +1.75 170 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 32.44 +1.84 182 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 34.91 +1.81 185 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 37.41 +1.75 193 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 39.83 +1.73 185 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 42.25 +1.62 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 44.94 +1.73 222 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.10 +0.02 61 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.17 +0.04 61 0 15 0
31JUL26 45.00 P 0.32 0.32 0.32 0.29 +0.08 61 50 95 +50
31JUL26 46.00 P 0.00 0.00 0.00 0.46 +0.13 62 0 105 0
31JUL26 47.00 P 0.00 0.00 0.00 0.69 +0.20 62 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.98 +0.27 61 0 0 0
31JUL26 49.00 P 1.10 1.10 1.10 1.34 +0.38 61 10 10 +10
31JUL26 50.00 P 1.05 1.84 1.05 1.84 +0.53 62 22 22 +22
31JUL26 52.50 P 0.00 0.00 0.00 3.37 +0.86 64 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 5.35 +1.17 68 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 7.41 +1.34 61 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 10.06 +1.57 86 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 12.50 +1.52 96 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 15.00 +1.59 108 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 17.50 +1.80 120 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 19.92 +1.43 122 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 22.25 +1.50 0 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 24.99 +1.55 151 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 +0.02 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.13 +0.02 64 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.18 +0.03 64 0 6 0
28AUG26 37.00 P 0.00 0.00 0.00 0.26 +0.06 64 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.35 +0.07 64 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.47 +0.09 65 0 154 0
28AUG26 40.00 P 0.00 0.00 0.00 0.61 +0.12 64 0 468 0
28AUG26 41.00 P 0.78 0.82 0.78 0.78 +0.14 64 88 250 -21
28AUG26 42.00 P 1.00 1.00 1.00 0.99 +0.19 65 12 650 +12
28AUG26 43.00 P 1.24 1.24 1.24 1.23 +0.23 65 10 135 0
28AUG26 44.00 P 0.00 0.00 0.00 1.48 +0.25 64 0 241 0
28AUG26 45.00 P 1.57 1.70 1.57 1.81 +0.33 65 25 410 +10
28AUG26 46.00 P 2.02 2.14 2.02 2.13 +0.37 64 25 465 -15
28AUG26 47.00 P 0.00 0.00 0.00 2.52 +0.46 64 0 1,072 0
28AUG26 48.00 P 2.40 2.95 2.40 2.95 +0.53 64 12 357 +10
28AUG26 49.00 P 3.33 3.33 3.25 3.42 +0.58 64 13 668 +3
28AUG26 50.00 P 3.16 3.16 3.16 3.97 +0.65 65 5 1,417 0
28AUG26 52.50 P 0.00 0.00 0.00 5.43 +0.81 66 0 1,222 0
28AUG26 55.00 P 0.00 0.00 0.00 7.19 +1.04 67 0 1,364 0
28AUG26 57.50 P 0.00 0.00 0.00 8.63 +0.58 60 0 280 0
28AUG26 60.00 P 0.00 0.00 0.00 11.16 +1.17 71 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 13.36 +1.30 73 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 15.28 +1.06 66 0 214 0
28AUG26 67.50 P 0.00 0.00 0.00 17.92 +1.47 77 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 20.10 +1.35 72 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 22.33 +1.26 64 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.99 +1.46 79 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 27.33 +1.39 73 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 29.92 +1.46 84 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 32.44 +1.50 90 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 34.91 +1.50 92 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 37.41 +1.50 96 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.89 +1.57 99 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 42.39 +1.46 102 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 44.94 +1.73 110 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 +0.02 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 +0.03 63 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.22 +0.04 63 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.29 +0.05 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.37 +0.05 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 +0.08 63 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.60 +0.08 63 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 +0.12 63 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.93 +0.13 63 0 190 0
29SEP26 39.00 P 1.11 1.11 1.11 1.13 +0.16 63 2 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.36 +0.19 63 0 48 0
29SEP26 41.00 P 0.00 0.00 0.00 1.61 +0.22 63 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.88 +0.28 63 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 2.17 +0.31 62 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 2.51 +0.38 62 0 433 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 +0.42 63 0 489 0
29SEP26 46.00 P 0.00 0.00 0.00 3.32 +0.52 63 0 479 0
29SEP26 47.00 P 0.00 0.00 0.00 3.73 +0.55 63 0 437 0
29SEP26 48.00 P 0.00 0.00 0.00 4.20 +0.60 63 0 568 0
29SEP26 49.00 P 0.00 0.00 0.00 4.71 +0.62 63 0 749 0
29SEP26 50.00 P 0.00 0.00 0.00 5.25 +0.67 63 0 5,683 0
29SEP26 52.50 P 0.00 0.00 0.00 6.75 +0.80 64 0 1,441 0
29SEP26 55.00 P 0.00 0.00 0.00 8.42 +0.94 64 0 1,615 0
29SEP26 57.50 P 0.00 0.00 0.00 10.28 +1.08 66 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 12.11 +0.93 66 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 14.16 +1.07 66 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 16.44 +1.30 69 0 8,329 0
29SEP26 67.50 P 0.00 0.00 0.00 18.05 +0.82 60 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 20.78 +1.28 70 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 23.19 +1.54 73 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.99 +1.00 60 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 27.79 +1.46 73 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 29.92 +1.24 65 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 32.53 +1.50 72 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.91 +1.47 71 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 37.54 +1.63 80 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 39.93 +1.61 78 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 42.39 +1.46 79 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 44.94 +1.65 84 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 47.39 +1.56 85 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 49.81 +1.67 82 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 52.39 +1.73 90 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 54.77 +1.62 82 0 0 -41
29SEP26 107.50 P 0.00 0.00 0.00 57.27 +1.64 85 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.77 +1.38 87 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 62.25 +1.62 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.89 +1.74 101 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 67.25 +1.60 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.77 +1.61 95 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 72.27 +1.36 97 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.76 +1.62 97 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 77.28 +1.65 102 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 79.88 +1.75 113 0 0 0
29OCT26 38.00 P 1.29 1.50 1.29 1.44 +0.17 62 159 256 +140
29OCT26 39.00 P 0.00 0.00 0.00 1.72 +0.20 62 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 2.01 +0.26 62 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 2.29 +0.27 62 0 0 0
29OCT26 42.00 P 2.50 2.50 2.50 2.62 +0.33 62 2 19 +2
29OCT26 43.00 P 2.90 2.90 2.90 2.94 +0.35 62 2 4 +2
29OCT26 44.00 P 0.00 0.00 0.00 3.30 +0.38 62 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 3.70 +0.46 61 0 56 0
29OCT26 46.00 P 4.02 4.02 4.02 4.13 +0.47 61 2 6 +2
29OCT26 47.00 P 0.00 0.00 0.00 4.59 +0.59 62 0 5 0
29OCT26 48.00 P 4.95 4.95 4.95 5.08 +0.65 62 1 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.60 +0.60 62 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 6.15 +0.65 62 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 7.64 +0.76 62 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 9.33 +0.91 63 0 250 0
29OCT26 57.50 P 0.00 0.00 0.00 11.18 +1.06 65 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.83 +0.78 63 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 15.07 +1.20 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.76 +0.80 63 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.29 +1.25 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.47 +1.31 69 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 23.71 +1.38 70 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 25.98 +1.43 70 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 28.28 +1.48 71 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 30.62 +1.54 72 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.78 +0.09 62 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.94 +0.11 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 +0.13 63 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 +0.13 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.53 +0.18 63 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.77 +0.19 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.01 +0.19 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.32 +0.26 63 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.62 +0.26 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.93 +0.27 63 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 3.24 +0.27 62 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.59 +0.29 62 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.97 +0.32 62 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.37 +0.39 62 0 240 0
30DEC26 44.00 P 4.76 4.76 4.76 4.76 +0.38 62 114 241 +114
30DEC26 45.00 P 5.27 5.27 5.27 5.27 +0.47 62 1 189 +1
30DEC26 46.00 P 0.00 0.00 0.00 5.73 +0.60 62 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 6.22 +0.54 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.74 +0.57 62 0 252 0
30DEC26 49.00 P 7.26 7.26 7.26 7.28 +0.61 62 3 846 +3
30DEC26 50.00 P 7.10 7.10 7.10 7.84 +0.64 62 115 2,554 +115
30DEC26 52.50 P 0.00 0.00 0.00 9.33 +0.73 62 0 1,859 0
30DEC26 55.00 P 0.00 0.00 0.00 10.95 +0.86 63 0 8,109 0
30DEC26 57.50 P 0.00 0.00 0.00 12.70 +0.90 63 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 14.55 +0.98 64 0 875 0
30DEC26 62.50 P 0.00 0.00 0.00 16.05 +0.63 61 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.04 +0.61 62 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 20.05 +0.63 62 0 3,048 0
30DEC26 70.00 P 21.50 21.50 21.50 22.12 +0.96 62 25 2,454 +25
30DEC26 72.50 P 0.00 0.00 0.00 24.27 +0.71 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.53 +0.92 63 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 28.59 +0.73 61 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 31.23 +1.11 66 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 33.49 +1.17 66 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 35.65 +1.07 64 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.97 +1.10 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 40.39 +1.33 65 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 42.74 +1.24 65 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 45.11 +1.25 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 47.51 +1.29 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.97 +1.38 65 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 52.39 +1.40 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.85 +1.46 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 57.28 +1.45 64 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.53 +0.13 62 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.78 +0.19 62 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.03 +0.19 62 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.28 +0.19 62 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 +0.24 62 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 +0.27 62 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.23 +0.27 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.56 +0.28 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.90 +0.29 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.27 +0.27 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.65 +0.29 62 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 5.05 +0.32 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.47 +0.34 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.91 +0.40 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.39 +0.45 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.87 +0.48 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.37 +0.63 62 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.89 +0.54 61 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.42 +0.55 61 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.98 +0.58 61 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 9.56 +0.66 62 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 11.06 +0.81 61 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 12.67 +0.76 62 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 14.39 +0.82 62 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 16.20 +0.89 63 0 175 0
30MAR27 62.50 P 0.00 0.00 0.00 18.14 +1.02 63 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.60 +0.53 61 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 22.05 +1.03 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.97 +0.97 64 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 26.02 +1.00 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 28.13 +1.04 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 30.30 +1.11 65 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 32.44 +1.12 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 34.62 +1.14 65 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 36.78 +1.11 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 39.02 +1.14 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 41.17 +1.05 63 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.45 +1.10 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.86 +1.21 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 48.06 +1.11 63 0 0 0
30MAR27 100.00 P 50.00 50.00 50.00 50.70 +1.45 66 5 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.85 +1.27 63 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.64 +0.23 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.02 +0.25 62 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.42 +0.27 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.84 +0.30 62 0 130 0
29JUN27 41.00 P 0.00 0.00 0.00 6.28 +0.39 61 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.70 +0.26 61 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 7.20 +0.38 61 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.74 +0.44 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.25 +0.47 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.77 +0.49 61 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 9.30 +0.51 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.86 +0.54 61 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.43 +0.57 61 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 11.01 +0.59 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.53 +0.65 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 14.13 +0.70 61 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.84 +0.81 62 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 17.63 +0.80 62 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 19.39 +0.84 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.29 +0.81 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 23.25 +0.87 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 25.24 +0.92 63 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 27.23 +0.92 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 29.29 +0.96 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 31.37 +0.99 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.54 +1.07 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 35.59 +0.98 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.75 +1.04 63 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.95 +1.06 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 42.20 +0.24 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 44.44 +1.17 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 46.69 +1.19 64 0 0 0
TOTAL PUT 1,226 124,918 -39
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$ 7.550
30JUL26 4.70 C 0.00 0.00 0.00 2.85 -0.12 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.55 -0.12 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 -0.12 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 -0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.31 -0.12 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.12 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.83 -0.12 57 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.61 -0.10 54 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.41 -0.11 51 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.27 -0.09 54 0 402 0
30JUL26 7.75 C 0.12 0.12 0.12 0.16 -0.08 54 6 105 -4
30JUL26 8.00 C 0.00 0.00 0.00 0.09 -0.06 55 0 189 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 -0.04 56 0 277 0
30JUL26 8.50 C 0.03 0.03 0.03 0.03 -0.03 59 16 93 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.02 55 0 140 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 398 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 170 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 107 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 119 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 142 0 126 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 152 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 162 0 139 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 172 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 181 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 189 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.87 -0.12 67 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.77 -0.10 64 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.65 -0.13 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.55 -0.14 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 -0.14 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.06 -0.14 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.82 -0.13 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.57 -0.11 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.36 -0.11 45 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.16 -0.11 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.98 -0.11 50 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.81 -0.11 51 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.67 -0.10 52 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.54 -0.10 52 0 560 0
28AUG26 7.75 C 0.00 0.00 0.00 0.43 -0.10 52 0 299 0
28AUG26 8.00 C 0.00 0.00 0.00 0.34 -0.08 53 0 215 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.06 55 0 107 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 -0.07 54 0 67 0
28AUG26 8.75 C 0.00 0.00 0.00 0.16 -0.06 54 0 194 0
28AUG26 9.00 C 0.00 0.00 0.00 0.12 -0.05 54 0 349 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.04 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 15 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.03 55 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 -0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 -0.10 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.13 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 -0.12 49 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 1.90 -0.07 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.09 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.47 -0.11 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.29 -0.11 49 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.13 -0.08 50 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 0.98 -0.08 51 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 -0.09 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 -0.08 51 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.61 -0.08 51 0 179 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 -0.07 52 0 460 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 -0.07 52 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.05 53 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.32 -0.04 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 -0.03 54 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.03 54 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.03 54 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.02 54 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.01 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 55 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 55 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 112 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.69 -0.11 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.63 -0.11 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.37 -0.15 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.16 -0.14 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.95 -0.12 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.78 -0.11 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.59 -0.08 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.41 -0.09 50 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.25 -0.09 50 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.16 -0.04 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.98 -0.08 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.86 -0.08 51 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.76 -0.07 52 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 -0.07 52 0 20 0
29OCT26 8.25 C 0.00 0.00 0.00 0.58 -0.06 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.50 -0.07 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.43 -0.08 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.39 -0.05 54 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.33 -0.06 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.29 -0.04 54 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.25 -0.04 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.96 -0.13 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.87 -0.13 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.13 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.70 -0.13 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 -0.12 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.29 -0.12 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 -0.11 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.94 -0.10 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 -0.08 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 -0.05 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.44 -0.06 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 -0.05 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.19 -0.04 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 -0.03 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.98 -0.05 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.04 50 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 -0.07 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 -0.06 51 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.58 -0.04 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 -0.02 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 -0.02 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.37 -0.02 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 0.00 53 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 0.00 53 0 17 0
30DEC26 11.50 C 0.22 0.22 0.22 0.19 0.00 52 3 5 +3
30DEC26 12.00 C 0.00 0.00 0.00 0.15 0.00 52 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 0.00 52 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 53 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 53 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 53 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 52 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.08 -0.13 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.00 -0.12 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.90 -0.13 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.84 -0.10 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.65 -0.11 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.49 -0.10 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 -0.14 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 -0.09 49 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.99 -0.07 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 -0.04 50 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.70 -0.06 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.57 -0.06 50 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.45 -0.07 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.35 -0.05 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.24 -0.06 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.15 -0.05 51 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.06 -0.05 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 -0.04 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 -0.06 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 0.00 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.75 -0.04 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.73 0.00 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.65 -0.03 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 -0.02 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 0.00 51 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 0.00 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 0.00 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.31 0.00 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 0.00 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 0.00 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 0.00 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 0.00 51 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.20 -0.10 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.12 -0.11 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.04 -0.11 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.97 -0.10 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.79 -0.11 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.63 -0.10 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.47 -0.09 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.31 -0.09 50 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.17 -0.08 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.03 -0.08 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.91 -0.07 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.79 -0.06 50 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.68 -0.05 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.57 -0.05 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.45 -0.08 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.36 -0.06 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.27 -0.06 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 -0.06 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.12 -0.05 50 0 0 0
29JUN27 9.00 C 1.00 1.04 1.00 1.08 -0.02 51 600 600 +600
29JUN27 9.25 C 0.00 0.00 0.00 0.99 -0.03 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 -0.02 51 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.88 -0.02 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.82 -0.05 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 -0.05 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.62 -0.05 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.54 -0.04 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.48 -0.03 51 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.32 -0.02 51 0 10 0
TOTAL CALL 625 14,043 +599
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 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 0.00 58 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 59 0 43 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 0.00 56 0 616 0
30JUL26 7.25 P 0.13 0.13 0.13 0.12 +0.01 55 50 284 0
30JUL26 7.50 P 0.23 0.23 0.23 0.23 +0.04 57 20 240 0
30JUL26 7.75 P 0.00 0.00 0.00 0.37 +0.04 57 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.55 +0.06 58 0 180 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 +0.08 61 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.00 +0.10 70 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 1.24 +0.11 77 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.50 +0.12 92 0 54 0
30JUL26 9.25 P 0.00 0.00 0.00 1.75 +0.15 102 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.99 +0.10 107 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 +0.19 131 0 13 -7
30JUL26 10.00 P 0.00 0.00 0.00 2.49 +0.09 124 0 0 -104
30JUL26 10.50 P 0.00 0.00 0.00 3.03 +0.19 163 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.54 +0.16 184 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.99 +0.15 169 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.49 +0.12 182 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.03 +0.19 221 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.48 +0.14 197 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.98 +0.14 207 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.52 +0.18 251 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.98 +0.14 228 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.48 +0.08 237 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.98 +0.14 246 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.48 +0.14 255 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.98 +0.14 264 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.48 +0.14 272 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 70 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 55 0 10 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 54 0 60 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.01 56 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 0.00 55 0 180 0
28AUG26 6.75 P 0.00 0.00 0.00 0.19 +0.01 54 0 586 0
28AUG26 7.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 598 0
28AUG26 7.25 P 0.40 0.40 0.40 0.38 +0.04 55 10 130 0
28AUG26 7.50 P 0.53 0.53 0.53 0.50 +0.05 56 15 157 +15
28AUG26 7.75 P 0.00 0.00 0.00 0.64 +0.05 56 0 133 0
28AUG26 8.00 P 0.00 0.00 0.00 0.80 +0.06 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 +0.06 57 0 30 0
28AUG26 8.50 P 1.27 1.27 1.27 1.17 +0.06 58 4 19 +4
28AUG26 8.75 P 0.00 0.00 0.00 1.38 +0.07 60 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.59 +0.07 60 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.82 +0.09 63 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 +0.10 66 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.30 +0.10 69 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.54 +0.10 72 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.03 +0.10 78 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.54 +0.12 88 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.01 +0.16 88 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.49 +0.12 89 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.03 +0.19 107 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.48 +0.10 97 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.00 +0.16 110 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.52 +0.14 122 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.00 +0.12 120 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.50 +0.10 125 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.00 +0.12 130 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.02 54 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.25 +0.02 54 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.04 54 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.44 +0.05 55 0 209 0
29SEP26 7.25 P 0.59 0.59 0.59 0.55 +0.06 55 15 237 0
29SEP26 7.50 P 0.73 0.73 0.73 0.67 +0.06 54 15 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.08 55 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 +0.07 55 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.07 56 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 +0.09 57 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.09 57 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 +0.09 58 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 +0.10 59 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.15 +0.10 60 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.38 +0.11 62 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 +0.11 63 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.09 64 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.54 +0.10 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 +0.07 67 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 +0.08 68 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 +0.12 81 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.48 +0.10 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.00 +0.16 84 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.52 +0.14 92 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.00 +0.12 92 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.50 +0.10 95 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.00 +0.12 99 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.48 +0.14 97 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.98 +0.12 100 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.48 +0.12 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.97 +0.13 102 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.47 +0.13 105 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.97 +0.11 108 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.47 +0.11 110 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.97 +0.13 113 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.47 +0.11 116 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.47 +0.13 120 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.48 +0.14 129 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.48 +0.14 133 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.47 +0.13 134 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.47 +0.13 138 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.47 +0.13 142 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.48 +0.14 150 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.47 +0.13 149 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.47 +0.13 152 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.47 +0.13 156 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.47 +0.13 159 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.47 +0.13 162 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 0.00 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.36 +0.04 54 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.45 +0.05 54 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.55 +0.05 54 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.68 +0.08 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.81 +0.08 55 0 33 0
29OCT26 7.75 P 0.97 0.97 0.97 0.95 +0.04 55 40 40 +40
29OCT26 8.00 P 0.00 0.00 0.00 1.10 +0.08 55 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.27 +0.08 55 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.45 +0.06 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.64 +0.07 57 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.83 +0.07 57 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.03 +0.08 57 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.24 +0.08 58 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.46 +0.10 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.68 +0.09 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.02 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.02 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.03 53 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 +0.03 52 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.04 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 +0.04 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.41 +0.04 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.05 52 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.06 52 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 +0.06 52 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.08 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.98 +0.07 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.13 +0.09 53 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.25 +0.06 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.46 +0.10 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.63 +0.10 54 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.09 54 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.11 55 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 +0.11 55 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 +0.11 56 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 +0.12 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 +0.12 57 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.09 56 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.16 59 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.13 +0.15 59 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.13 58 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 +0.11 58 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.52 +0.10 59 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.00 +0.12 60 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.52 +0.14 65 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.00 +0.12 65 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.50 +0.10 68 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 8.00 +0.12 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.49 +0.14 71 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.99 +0.13 74 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.49 +0.13 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.99 +0.14 78 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.47 +0.12 76 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.99 +0.13 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.49 +0.13 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.99 +0.14 86 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.47 +0.11 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.49 +0.14 91 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.49 +0.14 95 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.49 +0.14 98 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.49 +0.14 101 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.49 +0.14 104 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.49 +0.14 107 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 +0.03 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.02 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 +0.04 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 +0.04 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 +0.04 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 +0.05 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 +0.06 51 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 +0.07 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.92 +0.08 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 +0.07 51 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.18 +0.08 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.10 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.09 52 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 +0.06 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.10 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.10 52 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.19 +0.12 53 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 +0.10 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 +0.11 53 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 +0.11 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.11 53 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.36 +0.12 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 +0.11 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 +0.12 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.69 +0.15 56 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.15 +0.15 57 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.58 +0.11 55 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.10 +0.17 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.56 +0.15 59 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.04 +0.15 59 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.53 +0.04 61 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 8.00 +0.12 60 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.49 +0.14 61 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.00 +0.14 64 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.49 +0.13 64 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.99 +0.14 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 +0.01 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.02 51 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 +0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 +0.05 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.73 +0.03 51 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.84 +0.06 51 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.94 +0.04 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.08 +0.08 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.21 +0.08 51 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.35 +0.09 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.50 +0.07 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 +0.06 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.82 +0.07 51 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 +0.05 52 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 +0.13 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.35 +0.12 52 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 +0.13 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.72 +0.13 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.93 +0.13 53 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.12 +0.14 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.53 +0.15 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.95 +0.16 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.38 +0.17 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.80 +0.16 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.21 +0.12 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.68 +0.14 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.14 +0.15 55 0 0 0
TOTAL PUT 169 8,646 -52
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$ 14.890
30JUL26 9.75 C 0.00 0.00 0.00 5.18 +0.19 154 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.93 +0.16 146 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.43 +0.19 130 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.91 +0.17 98 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.42 +0.16 94 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 +0.18 73 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.47 +0.19 87 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.90 +0.17 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.41 +0.15 37 0 1 0
30JUL26 14.00 C 0.00 0.00 0.00 0.94 +0.13 34 0 205 0
30JUL26 14.50 C 0.00 0.00 0.00 0.54 +0.07 34 0 284 0
30JUL26 15.00 C 0.31 0.35 0.31 0.26 +0.04 34 87 349 -28
30JUL26 15.50 C 0.08 0.15 0.08 0.10 +0.01 34 13 585 0
30JUL26 16.00 C 0.05 0.06 0.05 0.04 +0.01 37 12 226 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 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 61 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.22 +0.17 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.97 +0.18 73 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.53 +0.17 77 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.98 +0.12 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.53 +0.17 61 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.97 +0.15 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.47 +0.16 36 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.00 +0.16 33 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.57 +0.15 33 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.19 +0.14 33 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.85 +0.09 32 0 118 0
28AUG26 15.00 C 0.00 0.00 0.00 0.60 +0.08 33 0 179 0
28AUG26 15.50 C 0.41 0.41 0.41 0.40 +0.07 33 1 202 +1
28AUG26 16.00 C 0.32 0.32 0.28 0.26 +0.06 33 7 137 0
28AUG26 16.50 C 0.19 0.19 0.19 0.16 +0.04 33 1 231 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 138 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 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 5.28 +0.21 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.04 +0.23 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.55 +0.19 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.06 +0.20 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.57 +0.17 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 +0.18 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 +0.23 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.12 +0.15 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.73 +0.12 32 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.37 +0.10 31 0 130 0
29SEP26 14.50 C 1.12 1.12 1.12 1.06 +0.08 31 26 146 +26
29SEP26 15.00 C 0.73 0.73 0.73 0.81 +0.07 31 9 410 +9
29SEP26 15.50 C 0.00 0.00 0.00 0.61 +0.07 32 0 456 0
29SEP26 16.00 C 0.46 0.46 0.46 0.45 +0.05 32 7 396 +7
29SEP26 16.50 C 0.00 0.00 0.00 0.32 +0.04 32 0 143 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 110 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.03 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
29SEP26 26.00 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 0.01 0.00 54 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 5.32 +0.22 55 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.07 +0.21 52 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.58 +0.22 47 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.10 +0.24 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.62 +0.20 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.15 +0.20 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.70 +0.20 35 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.24 +0.14 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.87 +0.13 31 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.49 +0.10 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.21 +0.10 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 0.96 +0.09 30 0 95 0
29OCT26 15.50 C 0.00 0.00 0.00 0.76 +0.07 31 0 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.59 +0.05 31 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.46 +0.05 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.35 +0.04 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.27 +0.04 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.32 +0.21 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 +0.20 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.62 +0.23 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.13 +0.19 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.65 +0.16 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 +0.15 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.13 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.29 +0.12 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.93 +0.10 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.61 +0.09 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.04 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 +0.07 29 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 +0.03 29 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 +0.04 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 +0.03 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 +0.02 29 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 29 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.36 +0.21 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.12 +0.18 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.66 +0.18 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.21 +0.20 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.78 +0.20 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.37 +0.18 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.97 +0.15 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.63 +0.21 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.27 +0.15 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.98 +0.14 31 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.72 +0.10 31 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.50 +0.11 31 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.33 +0.12 32 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 +0.13 32 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 +0.05 31 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.68 +0.06 31 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 +0.06 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.50 +0.06 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 +0.07 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.05 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.44 +0.18 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.21 +0.17 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 +0.16 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.34 +0.19 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.93 +0.16 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.56 +0.16 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.21 +0.16 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.86 +0.13 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.50 +0.10 30 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.24 +0.10 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.99 +0.09 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.77 +0.10 31 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.56 +0.09 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.20 +0.06 31 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.07 +0.07 31 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 +0.07 31 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.06 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 +0.05 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 2 0
TOTAL CALL 163 7,824 +15
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 41 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 326 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 225 0
30JUL26 14.50 P 0.13 0.15 0.13 0.15 -0.06 35 11 402 -3
30JUL26 15.00 P 0.29 0.33 0.29 0.36 -0.12 34 39 497 -29
30JUL26 15.50 P 0.00 0.00 0.00 0.70 -0.14 34 0 173 0
30JUL26 16.00 P 0.00 0.00 0.00 1.13 -0.16 33 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.61 -0.16 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.11 -0.16 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.61 -0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.11 -0.17 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.61 -0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.11 -0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 0.00 37 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.03 0.00 33 0 78 0
28AUG26 13.00 P 0.08 0.08 0.08 0.07 -0.01 33 1 212 0
28AUG26 13.50 P 0.15 0.15 0.13 0.14 -0.02 33 15 43 -5
28AUG26 14.00 P 0.00 0.00 0.00 0.26 -0.03 33 0 282 0
28AUG26 14.50 P 0.00 0.00 0.00 0.43 -0.06 33 0 218 0
28AUG26 15.00 P 0.58 0.58 0.58 0.67 -0.08 33 3 294 -3
28AUG26 15.50 P 0.00 0.00 0.00 0.99 -0.03 34 0 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.33 -0.10 33 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.73 -0.12 33 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.17 -0.13 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.63 -0.16 32 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.12 -0.16 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.61 -0.17 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.61 -0.16 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.11 -0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 0.00 34 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 143 0
29SEP26 13.50 P 0.25 0.25 0.25 0.27 -0.03 32 5 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.05 32 0 146 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 -0.05 32 0 295 0
29SEP26 15.00 P 0.82 0.83 0.82 0.86 -0.07 32 8 422 0
29SEP26 15.50 P 0.00 0.00 0.00 1.16 -0.08 32 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.52 -0.11 33 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 -0.17 32 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.26 -0.18 32 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.65 -0.23 28 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.15 -0.13 31 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.63 -0.15 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.11 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.11 -0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.11 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.11 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.11 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.11 -0.16 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.11 -0.16 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.11 -0.16 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.11 -0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.11 -0.16 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.39 -0.02 32 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.55 -0.04 32 0 345 0
29OCT26 14.50 P 0.00 0.00 0.00 0.76 -0.06 32 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 1.02 -0.07 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.32 -0.08 33 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 1.65 -0.05 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.96 -0.11 31 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.35 -0.16 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.75 -0.19 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.18 -0.19 30 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.63 -0.20 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.13 -0.18 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.62 -0.18 32 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.04 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.05 29 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 -0.06 29 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.04 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 -0.05 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 -0.06 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.28 -0.09 29 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.55 -0.12 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 -0.12 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.25 -0.14 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.64 -0.14 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.04 -0.15 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.42 -0.20 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.86 -0.19 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.30 -0.20 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.76 -0.20 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.22 -0.20 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.17 -0.20 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.13 -0.21 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.13 -0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.11 -0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.17 -0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 +0.01 32 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 0.13 -0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 0.00 31 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 31 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 0.00 31 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.52 0.00 31 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 0.00 31 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 -0.01 31 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.07 -0.01 31 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.30 -0.02 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.57 -0.05 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 -0.04 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.16 -0.04 30 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.49 -0.07 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.84 -0.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.21 -0.12 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.59 -0.15 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.99 -0.17 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.43 -0.17 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.87 -0.17 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.32 -0.18 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.22 -0.17 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 0.00 31 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 0.00 31 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.40 -0.01 31 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 -0.03 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.83 -0.03 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.02 -0.04 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.24 -0.05 30 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.49 -0.05 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.75 -0.06 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.04 -0.07 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.35 -0.09 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.69 -0.09 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.99 -0.15 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.38 -0.14 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.77 -0.13 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.17 -0.15 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.58 -0.15 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.98 -0.18 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.41 -0.19 28 0 0 0
TOTAL PUT 82 10,273 -40
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$ 5.280
30JUL26 3.80 C 0.00 0.00 0.00 1.51 +0.05 147 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.41 +0.05 137 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.31 +0.05 128 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.21 +0.05 118 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 +0.05 109 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.01 +0.05 100 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.91 +0.05 91 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.81 +0.05 83 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.70 +0.03 66 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 +0.03 57 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.50 +0.04 49 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.41 +0.04 48 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.32 +0.03 43 0 1,221 0
30JUL26 5.25 C 0.17 0.17 0.17 0.14 0.00 39 1 266 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 103 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 46 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 81 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 66 0 29 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.53 +0.06 74 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.42 +0.05 64 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.32 +0.05 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.22 +0.05 55 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.13 +0.05 55 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.03 +0.06 51 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 +0.06 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.75 +0.05 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.66 +0.05 41 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.58 +0.04 41 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.50 +0.04 39 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 +0.01 36 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.17 0.00 37 0 76 0
28AUG26 5.75 C 0.12 0.12 0.12 0.10 0.00 38 1 57 +1
28AUG26 6.00 C 0.00 0.00 0.00 0.06 0.00 39 0 46 0
28AUG26 6.25 C 0.04 0.04 0.04 0.03 0.00 38 7 19 +7
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 1.54 +0.06 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.44 +0.06 51 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.35 +0.07 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.25 +0.07 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 +0.06 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.06 +0.06 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.97 +0.06 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 +0.06 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 +0.05 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 +0.04 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 +0.01 35 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.01 36 0 734 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.01 37 0 563 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.01 37 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 0.00 37 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 37 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 1.54 +0.05 43 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.44 +0.02 40 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.35 +0.03 40 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.25 +0.04 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.16 +0.04 36 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.07 +0.03 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.01 +0.06 39 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.92 +0.05 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.84 +0.05 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.76 +0.04 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.69 +0.04 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.62 +0.03 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.39 -0.01 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.55 +0.03 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.48 +0.06 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 +0.05 40 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.22 +0.05 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 +0.04 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 +0.04 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 +0.04 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.90 +0.04 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.04 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.70 +0.03 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.02 36 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 +0.02 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.40 +0.01 35 0 45 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.01 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 0.00 35 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 0.00 35 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 0.05 +0.01 36 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 1.61 +0.05 41 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 +0.04 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 +0.05 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 +0.04 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 +0.04 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 +0.04 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 +0.04 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.06 +0.04 37 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.03 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 +0.03 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 +0.03 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 +0.03 36 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 +0.03 36 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 +0.02 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 +0.01 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.41 -0.01 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 +0.01 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.29 +0.01 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 +0.01 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 34 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 1.66 +0.03 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.58 +0.03 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.50 +0.04 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.43 +0.04 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.35 +0.03 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.28 +0.03 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.22 +0.04 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.03 +0.03 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.96 +0.02 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 +0.01 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.64 +0.03 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.54 0.00 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.46 0.00 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 0.00 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 0.00 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 0.00 34 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
TOTAL CALL 9 6,274 +8
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 52 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 238 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 43 0 297 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 191 0
30JUL26 5.25 P 0.00 0.00 0.00 0.11 -0.02 40 0 190 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 -0.03 42 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.48 -0.04 41 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.47 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 40 0 34 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 0.00 39 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 -0.01 37 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.08 0.00 39 0 28 0
28AUG26 4.90 P 0.08 0.08 0.08 0.10 0.00 38 1 41 -1
28AUG26 5.00 P 0.10 0.12 0.10 0.13 0.00 38 4 130 +2
28AUG26 5.25 P 0.00 0.00 0.00 0.24 -0.01 39 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.38 -0.02 38 0 183 0
28AUG26 5.75 P 0.00 0.00 0.00 0.54 -0.05 35 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.75 -0.05 35 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.47 -0.06 0 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.22 -0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.47 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 35 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 36 0 3 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 36 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 -0.01 35 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.16 -0.01 36 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 517 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.02 36 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.64 -0.01 39 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.80 -0.05 35 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.01 -0.06 35 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 -0.06 35 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.47 -0.06 0 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.04 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.06 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.72 -0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.97 -0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.22 -0.04 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.47 -0.04 0 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 0.00 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.11 -0.01 35 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 -0.02 34 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 -0.02 34 0 0 0
29OCT26 5.00 P 0.23 0.23 0.23 0.23 -0.02 34 1 70 0
29OCT26 5.25 P 0.00 0.00 0.00 0.35 -0.02 35 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.49 -0.03 35 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.06 -0.03 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.27 -0.05 36 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.51 -0.04 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.75 -0.03 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.99 -0.03 42 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.23 -0.03 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 -0.01 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.01 34 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 -0.01 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.01 34 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.01 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.02 34 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.61 -0.03 33 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.77 -0.04 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 -0.05 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.05 33 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 -0.05 33 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 -0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 -0.05 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.03 -0.05 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 -0.05 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.49 -0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.73 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.97 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.22 -0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.49 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.74 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.98 -0.03 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.23 -0.03 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.48 -0.03 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.13 -0.01 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 0.00 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 0.00 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 -0.01 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 0.00 34 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 0.00 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 0.00 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 0.00 34 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 -0.01 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 -0.02 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 -0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.03 -0.04 32 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 -0.04 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 -0.04 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 -0.05 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 -0.05 32 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.06 -0.06 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.29 -0.06 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.52 -0.06 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 -0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.99 -0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.49 -0.03 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.18 -0.01 33 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.21 -0.01 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.24 -0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.01 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.30 -0.02 33 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.46 -0.02 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.63 -0.03 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.77 -0.04 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 0.00 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.11 -0.02 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.30 -0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.47 -0.05 32 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.67 -0.05 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.88 -0.05 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.10 -0.05 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.32 -0.06 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.55 -0.06 32 0 0 0
TOTAL PUT 6 6,767 +1
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$ 159.300
24JUL26 127.50 C 0.00 0.00 0.00 32.15 -3.58 175 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 29.32 -3.91 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 26.82 -3.91 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 25.05 -3.18 165 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 21.82 -3.91 0 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 19.32 -3.91 0 0 1 0
24JUL26 142.50 C 0.00 0.00 0.00 16.82 -3.92 0 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 14.32 -3.92 0 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 11.83 -3.92 39 0 15 -132
24JUL26 150.00 C 0.00 0.00 0.00 9.36 -3.93 40 0 45 -49
24JUL26 152.50 C 0.00 0.00 0.00 6.86 -4.03 30 0 169 0
24JUL26 155.00 C 4.65 4.65 4.61 4.64 -3.96 35 25 508 0
24JUL26 157.50 C 0.00 0.00 0.00 2.86 -3.64 38 0 470 0
24JUL26 160.00 C 3.29 3.29 1.42 1.55 -2.97 39 480 1,056 +371
24JUL26 162.50 C 1.60 1.60 0.81 0.73 -2.32 40 87 938 +43
24JUL26 165.00 C 0.92 0.95 0.41 0.30 -1.63 40 273 1,538 +153
24JUL26 167.50 C 0.35 0.35 0.16 0.10 -1.04 40 387 447 +116
24JUL26 170.00 C 0.18 0.18 0.10 0.03 -0.59 41 112 1,190 -108
24JUL26 172.50 C 0.12 0.12 0.08 0.01 -0.33 42 112 1,643 -2
24JUL26 175.00 C 0.04 0.04 0.04 0.01 -0.15 49 10 770 +10
24JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 576 0
24JUL26 180.00 C 0.03 0.03 0.03 0.01 -0.02 62 9 886 -9
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
24JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 86 0 40 0
30JUL26 120.00 C 0.00 0.00 0.00 40.05 -3.24 124 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 36.88 -3.91 48 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 34.70 -3.59 93 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 32.15 -3.64 84 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 29.62 -3.68 76 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 26.89 -3.91 41 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.05 -3.25 80 0 43 -70
30JUL26 137.50 C 0.00 0.00 0.00 21.90 -3.91 37 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.41 -3.91 35 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 16.95 -3.90 36 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 14.53 -3.87 36 0 1,273 0
30JUL26 147.50 C 0.00 0.00 0.00 12.18 -3.81 36 0 1,210 0
30JUL26 150.00 C 9.30 9.30 9.30 9.95 -3.71 36 5 4,177 0
30JUL26 152.50 C 7.90 7.90 7.90 7.89 -3.55 36 3 6,198 -3
30JUL26 155.00 C 6.10 6.10 6.10 5.87 -3.22 34 10 8,574 0
30JUL26 157.50 C 4.07 4.59 3.98 4.33 -2.93 35 113 5,413 +82
30JUL26 160.00 C 3.34 3.34 2.81 3.07 -2.57 35 278 13,824 -66
30JUL26 162.50 C 2.94 2.94 2.00 2.09 -2.17 35 162 42,910 +41
30JUL26 165.00 C 2.10 2.15 1.27 1.41 -1.70 36 840 37,951 -510
30JUL26 167.50 C 1.50 1.50 1.02 0.90 -1.31 37 194 5,404 -34
30JUL26 170.00 C 1.00 1.00 0.61 0.53 -0.98 36 196 6,813 +4
30JUL26 172.50 C 0.70 0.70 0.54 0.30 -0.77 36 482 2,929 -272
30JUL26 175.00 C 0.55 0.55 0.40 0.16 -0.52 36 150 6,412 -42
30JUL26 177.50 C 0.31 0.31 0.31 0.09 -0.33 37 30 2,717 0
30JUL26 180.00 C 0.35 0.35 0.20 0.05 -0.20 37 12 6,897 -8
30JUL26 182.50 C 0.00 0.00 0.00 0.02 -0.13 36 0 1,792 0
30JUL26 185.00 C 0.30 0.30 0.19 0.01 -0.08 37 7 1,901 -6
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 1,901 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,650 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,054 0
30JUL26 195.00 C 0.07 0.07 0.07 0.01 0.00 48 10 1,084 -10
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 0 443 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,594 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 59 0 617 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,184 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 69 0 650 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 74 0 496 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 83 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 87 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 92 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 96 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 104 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 107 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 111 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,349 0
31JUL26 140.00 C 0.00 0.00 0.00 19.45 -3.90 38 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 17.02 -3.86 38 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 14.63 -3.83 38 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 12.34 -3.74 38 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 10.17 -3.62 38 0 0 0
31JUL26 152.50 C 0.00 0.00 0.00 8.18 -3.43 38 0 0 0
31JUL26 155.00 C 5.99 6.06 5.94 6.20 -3.38 36 90 105 +90
31JUL26 157.50 C 0.00 0.00 0.00 4.70 -2.80 36 0 61 0
31JUL26 160.00 C 4.06 4.07 3.10 3.45 -2.47 37 396 726 +396
31JUL26 162.50 C 3.34 3.34 2.34 2.45 -2.10 37 313 576 +251
31JUL26 165.00 C 2.46 2.46 1.70 1.68 -1.73 37 86 451 +60
31JUL26 167.50 C 1.50 1.50 1.50 1.18 -1.30 38 15 195 0
31JUL26 170.00 C 1.01 1.14 0.89 0.75 -1.01 38 100 233 -80
31JUL26 172.50 C 0.82 0.85 0.66 0.46 -0.83 38 107 90 -62
31JUL26 175.00 C 0.61 0.62 0.52 0.27 -0.59 38 131 228 +39
31JUL26 177.50 C 0.38 0.38 0.38 0.16 -0.40 38 1 130 0
31JUL26 180.00 C 0.35 0.35 0.35 0.09 -0.26 38 1 140 0
31JUL26 182.50 C 0.00 0.00 0.00 0.05 -0.17 39 0 308 0
31JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.10 39 0 251 0
31JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.06 40 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 32.89 -3.70 48 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 30.63 -3.64 48 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 28.43 -2.92 48 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 26.29 -3.48 48 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 24.22 -3.39 48 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 22.23 -3.29 48 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 20.33 -2.46 48 0 331 0
28AUG26 145.00 C 17.50 17.50 17.50 19.07 -2.49 52 3 167 +3
28AUG26 147.50 C 0.00 0.00 0.00 16.29 -3.62 45 0 903 0
28AUG26 150.00 C 15.50 15.50 14.30 14.72 -2.69 46 16 2,436 -3
28AUG26 152.50 C 0.00 0.00 0.00 13.25 -2.54 46 0 4,909 0
28AUG26 155.00 C 0.00 0.00 0.00 11.87 -2.40 46 0 3,781 0
28AUG26 157.50 C 11.18 11.18 10.00 10.60 -2.25 46 46 2,432 +16
28AUG26 160.00 C 9.53 9.53 9.03 9.43 -2.09 47 100 2,835 +5
28AUG26 162.50 C 8.22 8.22 8.22 8.35 -1.94 47 4 2,680 0
28AUG26 165.00 C 7.70 7.70 7.04 7.37 -1.79 47 207 1,562 -15
28AUG26 167.50 C 6.63 6.78 6.24 6.47 -1.65 47 86 1,319 +26
28AUG26 170.00 C 5.80 5.99 5.51 5.67 -1.50 47 120 9,002 -115
28AUG26 172.50 C 5.49 5.49 4.93 4.94 -1.37 47 75 1,052 +15
28AUG26 175.00 C 4.73 4.83 4.60 4.30 -1.24 47 31 837 0
28AUG26 177.50 C 4.09 4.09 4.09 3.79 -1.05 48 15 1,138 -15
28AUG26 180.00 C 3.88 3.88 3.45 3.40 -0.90 49 53 1,468 -32
28AUG26 182.50 C 0.00 0.00 0.00 2.93 -0.90 49 0 699 0
28AUG26 185.00 C 2.93 2.94 2.70 2.51 -0.84 49 34 1,279 -1
28AUG26 187.50 C 2.74 2.74 2.57 2.14 -0.75 49 116 390 +56
28AUG26 190.00 C 2.56 2.56 2.35 1.82 -0.66 49 119 1,548 +4
28AUG26 192.50 C 0.00 0.00 0.00 1.55 -0.57 49 0 463 0
28AUG26 195.00 C 0.00 0.00 0.00 1.27 -0.54 48 0 353 0
28AUG26 197.50 C 0.00 0.00 0.00 1.07 -0.47 48 0 306 0
28AUG26 200.00 C 1.51 1.51 1.36 0.93 -0.38 48 50 1,878 +39
28AUG26 205.00 C 1.40 1.40 1.40 0.63 -0.30 48 6 258 -6
28AUG26 210.00 C 0.90 0.90 0.86 0.45 -0.21 48 156 1,838 +151
29SEP26 100.00 C 0.00 0.00 0.00 59.94 -3.89 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 57.49 -3.88 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 55.05 -3.18 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 52.63 -3.86 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 50.23 -2.99 46 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 47.85 -3.82 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 45.50 -3.80 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 43.18 -3.77 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 40.19 -4.44 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.50 -4.85 22 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.37 -3.54 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.29 -3.49 36 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.24 -2.45 46 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 30.21 -2.46 46 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.26 -2.43 46 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 26.37 -2.41 46 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 24.55 -2.39 46 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 22.81 -3.12 46 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 21.14 -2.30 46 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 19.56 -2.25 46 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 17.51 -3.36 44 0 1,328 0
29SEP26 152.50 C 0.00 0.00 0.00 16.62 -2.13 46 0 2,976 0
29SEP26 155.00 C 0.00 0.00 0.00 14.82 -2.51 44 0 2,327 0
29SEP26 157.50 C 0.00 0.00 0.00 13.59 -2.40 44 0 2,289 0
29SEP26 160.00 C 12.82 12.90 12.26 12.44 -2.29 44 32 3,187 0
29SEP26 162.50 C 11.77 11.77 11.58 11.36 -2.17 44 30 1,093 +30
29SEP26 165.00 C 10.76 10.76 10.76 10.35 -2.06 44 15 653 +15
29SEP26 167.50 C 9.86 9.86 9.69 9.42 -1.95 45 45 653 +10
29SEP26 170.00 C 9.04 9.04 8.50 8.55 -1.84 45 71 2,876 +16
29SEP26 172.50 C 8.41 8.41 7.78 7.75 -1.73 45 16 707 +15
29SEP26 175.00 C 7.52 7.76 6.99 7.44 -1.19 46 39 5,014 +19
29SEP26 177.50 C 6.83 6.83 6.83 6.34 -1.50 45 15 1,410 +15
29SEP26 180.00 C 0.00 0.00 0.00 5.82 -1.30 45 0 1,014 0
29SEP26 182.50 C 5.52 5.52 5.23 5.31 -1.14 46 5 869 +2
29SEP26 185.00 C 0.00 0.00 0.00 4.87 -0.96 46 0 978 0
29SEP26 187.50 C 0.00 0.00 0.00 4.39 -0.91 46 0 451 0
29SEP26 190.00 C 4.20 4.20 4.20 3.93 -0.98 46 10 1,355 0
29SEP26 192.50 C 0.00 0.00 0.00 3.51 -0.98 46 0 163 0
29SEP26 195.00 C 0.00 0.00 0.00 3.13 -0.95 46 0 597 0
29SEP26 197.50 C 0.00 0.00 0.00 2.79 -0.88 46 0 304 0
29SEP26 200.00 C 2.92 2.94 2.92 2.49 -0.80 46 2 1,526 +1
29SEP26 205.00 C 2.60 2.60 2.60 1.90 -0.73 46 1 308 +1
29SEP26 210.00 C 0.00 0.00 0.00 1.49 -0.54 46 0 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.17 -0.44 46 0 244 0
29SEP26 220.00 C 0.00 0.00 0.00 0.91 -0.36 46 0 520 0
29SEP26 225.00 C 0.00 0.00 0.00 0.70 -0.30 46 0 196 0
29SEP26 230.00 C 0.00 0.00 0.00 0.54 -0.27 46 0 1,182 0
29SEP26 235.00 C 0.00 0.00 0.00 0.42 -0.19 46 0 130 0
29SEP26 240.00 C 0.00 0.00 0.00 0.32 -0.15 46 0 933 0
29SEP26 245.00 C 0.00 0.00 0.00 0.24 -0.13 46 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.18 -0.10 45 0 522 0
29SEP26 255.00 C 0.00 0.00 0.00 0.15 -0.07 46 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 50 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 61 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 64 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 65 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 67 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 70 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 413 0
29OCT26 127.50 C 0.00 0.00 0.00 34.89 -3.32 40 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.00 -3.26 41 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 32.14 -2.22 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 30.31 -2.21 46 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 28.55 -2.18 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 26.85 -2.16 46 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 25.22 -2.12 46 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 23.66 -2.08 46 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 22.16 -2.03 46 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 20.73 -2.69 46 0 296 0
29OCT26 152.50 C 0.00 0.00 0.00 19.37 -1.93 46 0 894 0
29OCT26 155.00 C 0.00 0.00 0.00 17.53 -2.42 44 0 1,015 0
29OCT26 157.50 C 0.00 0.00 0.00 16.33 -2.33 45 0 677 0
29OCT26 160.00 C 14.78 14.78 14.78 15.20 -2.23 45 15 407 0
29OCT26 162.50 C 14.10 14.10 14.10 14.13 -2.14 45 15 730 +10
29OCT26 165.00 C 0.00 0.00 0.00 13.12 -2.04 45 0 733 0
29OCT26 167.50 C 11.92 12.22 11.51 12.17 -1.95 45 61 1,734 +30
29OCT26 170.00 C 11.28 11.28 10.74 11.27 -1.86 45 17 642 +16
29OCT26 172.50 C 10.51 10.51 10.00 10.43 -1.77 45 21 551 0
29OCT26 175.00 C 9.84 9.84 9.84 9.64 -1.68 45 15 410 +15
29OCT26 177.50 C 9.14 9.22 9.14 8.90 -1.59 45 45 183 +45
29OCT26 180.00 C 8.21 8.21 8.21 8.72 -1.00 47 1 563 +1
29OCT26 182.50 C 0.00 0.00 0.00 8.04 -0.95 47 0 60 0
29OCT26 185.00 C 0.00 0.00 0.00 7.01 -1.30 46 0 18 0
29OCT26 187.50 C 0.00 0.00 0.00 6.53 -1.15 46 0 15 0
29OCT26 190.00 C 6.19 6.19 6.19 6.26 -0.82 47 1 55 0
30DEC26 100.00 C 0.00 0.00 0.00 59.94 -5.53 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 57.63 -5.58 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 55.49 -5.48 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.38 -3.63 29 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.30 -3.61 34 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 49.27 -3.58 36 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.28 -3.54 38 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 45.33 -3.51 39 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.42 -3.47 40 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 41.56 -3.43 41 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.75 -3.39 42 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 37.99 -3.34 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.28 -3.29 43 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 34.62 -3.24 43 1 32 +1
30DEC26 135.00 C 0.00 0.00 0.00 33.01 -3.19 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.46 -3.12 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.95 -3.07 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 28.50 -3.00 44 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 27.10 -2.94 44 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 25.75 -2.88 44 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 24.45 -2.82 45 0 1,152 0
30DEC26 152.50 C 0.00 0.00 0.00 23.93 -2.02 47 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 22.01 -2.68 45 0 928 0
30DEC26 157.50 C 0.00 0.00 0.00 20.87 -2.60 45 0 571 0
30DEC26 160.00 C 0.00 0.00 0.00 19.77 -2.53 45 0 1,865 0
30DEC26 162.50 C 0.00 0.00 0.00 18.72 -2.46 45 0 599 0
30DEC26 165.00 C 0.00 0.00 0.00 17.71 -2.40 45 0 1,047 0
30DEC26 167.50 C 16.07 16.07 16.02 16.75 -2.33 45 30 904 +9
30DEC26 170.00 C 0.00 0.00 0.00 15.84 -2.25 45 0 3,214 0
30DEC26 172.50 C 0.00 0.00 0.00 14.96 -2.19 45 0 796 0
30DEC26 175.00 C 0.00 0.00 0.00 14.13 -2.12 45 0 1,117 0
30DEC26 177.50 C 13.67 13.67 13.67 13.34 -2.05 46 15 885 +15
30DEC26 180.00 C 0.00 0.00 0.00 12.99 -1.58 47 0 2,349 0
30DEC26 182.50 C 12.50 12.50 12.50 12.27 -1.51 47 1 2,309 +1
30DEC26 185.00 C 0.00 0.00 0.00 11.60 -1.44 47 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 11.02 -1.31 47 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 10.52 -1.44 47 0 1,624 0
30DEC26 192.50 C 0.00 0.00 0.00 9.93 -1.08 47 0 193 0
30DEC26 195.00 C 8.80 8.80 8.80 9.00 -1.40 46 11 473 0
30DEC26 197.50 C 0.00 0.00 0.00 8.80 -1.02 47 0 224 0
30DEC26 200.00 C 8.10 8.10 8.10 8.28 -1.53 47 6 1,077 -6
30DEC26 205.00 C 0.00 0.00 0.00 7.32 -1.08 47 0 309 0
30DEC26 210.00 C 0.00 0.00 0.00 6.46 -1.27 47 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 5.70 -1.21 47 0 154 0
30DEC26 220.00 C 5.40 5.50 5.40 5.02 -1.11 47 12 3,015 -11
30DEC26 225.00 C 0.00 0.00 0.00 4.42 -1.02 47 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 3.89 -0.93 47 0 288 0
30DEC26 235.00 C 4.23 4.23 4.23 3.32 -0.94 47 20 459 -20
30DEC26 240.00 C 0.00 0.00 0.00 2.92 -0.85 47 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 2.56 -0.68 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.24 -0.70 46 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 1.97 -0.55 47 0 344 0
30DEC26 260.00 C 2.55 2.59 2.55 1.72 -0.51 46 2 836 +2
30DEC26 265.00 C 0.00 0.00 0.00 1.51 -0.45 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.32 -0.41 46 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.16 -0.37 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.01 -0.34 46 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.89 -0.30 47 0 262 0
30DEC26 290.00 C 0.00 0.00 0.00 0.78 -0.26 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.68 -0.24 47 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.59 -0.22 46 0 1,696 0
30DEC26 310.00 C 0.00 0.00 0.00 0.45 -0.18 46 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.35 -0.14 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.27 -0.11 47 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.20 -0.09 46 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.16 -0.07 47 0 761 0
30MAR27 120.00 C 0.00 0.00 0.00 46.96 -3.14 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 45.28 -3.08 43 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 43.63 -3.04 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.03 -2.99 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 40.48 -2.92 44 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 38.97 -2.86 44 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 37.50 -2.81 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 36.07 -2.75 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 34.69 -2.69 44 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 33.35 -2.63 45 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 32.05 -2.57 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 30.79 -2.51 45 0 1,416 0
30MAR27 150.00 C 28.72 28.72 28.40 29.57 -2.46 45 30 1,852 0
30MAR27 152.50 C 27.90 27.90 27.90 28.40 -2.39 45 15 264 +4
30MAR27 155.00 C 26.14 26.14 26.14 27.26 -2.34 45 15 294 +15
30MAR27 157.50 C 25.84 25.84 25.84 26.16 -2.28 45 15 1,118 0
30MAR27 160.00 C 0.00 0.00 0.00 25.10 -2.22 45 0 1,432 0
30MAR27 162.50 C 22.94 22.94 22.94 24.08 -2.16 45 15 413 0
30MAR27 165.00 C 22.91 22.91 22.91 23.09 -2.10 45 30 333 +4
30MAR27 167.50 C 22.00 22.00 22.00 22.14 -2.04 46 30 319 -3
30MAR27 170.00 C 21.13 21.13 21.13 21.23 -1.98 46 20 349 +20
30MAR27 172.50 C 0.00 0.00 0.00 20.34 -1.93 46 0 361 0
30MAR27 175.00 C 0.00 0.00 0.00 19.49 -1.88 46 0 593 0
30MAR27 177.50 C 0.00 0.00 0.00 18.68 -1.82 46 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 17.89 -1.77 46 0 602 0
30MAR27 182.50 C 0.00 0.00 0.00 17.14 -1.71 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 16.41 -1.66 46 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 15.71 -1.61 46 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 15.04 -1.56 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 14.40 -1.51 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 13.78 -1.46 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 13.21 -1.39 46 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 12.87 -1.19 47 0 399 0
30MAR27 205.00 C 0.00 0.00 0.00 11.83 -1.15 47 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 11.22 -1.10 48 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 10.26 -1.15 47 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 9.38 -1.10 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.57 -1.03 47 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 7.83 -0.96 47 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 7.16 -0.89 47 0 26 0
30MAR27 240.00 C 7.08 7.08 7.08 6.54 -0.83 47 20 189 0
30MAR27 245.00 C 0.00 0.00 0.00 5.97 -0.77 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 5.45 -0.72 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 4.98 -0.66 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 4.55 -0.61 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.15 -0.57 47 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 3.79 -0.53 47 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 3.46 -0.49 47 0 477 0
29JUN27 127.50 C 0.00 0.00 0.00 44.76 -2.91 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 43.28 -2.88 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 41.91 -2.74 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 40.54 -2.72 45 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 39.22 -2.67 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 37.89 -2.67 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 36.59 -2.64 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 35.42 -2.49 46 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 34.26 -2.43 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.12 -2.39 46 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 31.99 -2.38 46 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 30.85 -2.39 46 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 29.81 -2.29 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.83 -2.14 46 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 27.89 -2.10 46 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 26.94 -2.09 47 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 26.00 -2.08 47 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 25.05 -2.09 47 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 24.17 -2.02 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 23.39 -1.85 47 0 30 0
29JUN27 177.50 C 0.00 0.00 0.00 22.62 -1.79 47 0 98 0
29JUN27 180.00 C 0.00 0.00 0.00 21.86 -1.78 47 0 170 0
29JUN27 182.50 C 0.00 0.00 0.00 21.09 -1.78 47 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 21.08 -1.02 48 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 20.42 -0.95 48 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 19.78 -0.89 48 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 19.17 -0.97 48 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 18.57 -0.92 49 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 17.98 -1.01 49 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 17.42 -0.86 49 0 11 0
29JUN27 205.00 C 0.00 0.00 0.00 16.23 -1.02 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 14.82 -0.98 48 0 495 0
TOTAL CALL 7,224 357,261 +593
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 135.00 P 0.04 0.04 0.04 0.01 0.00 83 1 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
24JUL26 140.00 P 0.01 0.01 0.01 0.01 0.00 67 1 104 -1
24JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 58 0 401 0
24JUL26 145.00 P 0.06 0.06 0.06 0.01 0.00 50 1 585 0
24JUL26 147.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 615 0
24JUL26 150.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 382 0
24JUL26 152.50 P 0.25 0.27 0.25 0.16 0.00 41 72 572 -28
24JUL26 155.00 P 0.65 0.65 0.65 0.48 +0.11 41 1 668 +1
24JUL26 157.50 P 1.25 1.60 0.87 1.16 +0.38 41 413 932 +151
24JUL26 160.00 P 2.00 3.00 1.80 2.34 +0.87 42 712 2,587 +611
24JUL26 162.50 P 3.30 4.77 3.30 4.04 +1.55 43 81 580 -5
24JUL26 165.00 P 5.10 5.20 5.10 6.15 +2.28 47 4 965 -4
24JUL26 167.50 P 0.00 0.00 0.00 8.53 +2.93 55 0 811 0
24JUL26 170.00 P 0.00 0.00 0.00 10.71 +3.08 39 0 642 0
24JUL26 172.50 P 13.50 13.53 12.96 13.20 +3.32 0 50 174 -40
24JUL26 175.00 P 15.52 15.52 15.52 15.70 +3.42 0 10 10 0
24JUL26 177.50 P 0.00 0.00 0.00 18.20 +3.86 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 20.70 +3.89 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 23.20 +3.32 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 25.70 +3.90 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 28.37 +4.07 118 0 0 0
24JUL26 190.00 P 0.00 0.00 0.00 30.88 +4.08 127 0 0 0
30JUL26 120.00 P 0.07 0.07 0.07 0.01 0.00 68 6 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,989 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 54 0 925 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 713 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,563 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,407 0
30JUL26 137.50 P 0.14 0.14 0.14 0.01 0.00 37 50 2,992 -50
30JUL26 140.00 P 0.17 0.17 0.17 0.03 +0.01 38 100 16,180 +100
30JUL26 142.50 P 0.00 0.00 0.00 0.06 +0.02 36 0 1,958 0
30JUL26 145.00 P 0.28 0.31 0.26 0.14 +0.04 36 267 3,577 +193
30JUL26 147.50 P 0.42 0.50 0.36 0.29 +0.10 36 417 22,508 -1
30JUL26 150.00 P 0.50 0.79 0.50 0.57 +0.21 36 595 62,632 -5
30JUL26 152.50 P 1.00 1.28 0.93 1.02 +0.37 37 562 33,342 -54
30JUL26 155.00 P 1.61 2.02 1.50 1.71 +0.62 37 2,931 39,868 +11
30JUL26 157.50 P 2.27 3.06 2.20 2.64 +0.93 37 1,348 8,306 +350
30JUL26 160.00 P 4.00 4.35 3.61 3.89 +1.31 37 166 5,672 +88
30JUL26 162.50 P 5.01 5.01 5.00 5.42 +1.73 38 24 5,518 +15
30JUL26 165.00 P 6.55 6.55 6.55 7.22 +2.18 39 15 2,509 0
30JUL26 167.50 P 0.00 0.00 0.00 8.99 +2.33 36 0 1,211 0
30JUL26 170.00 P 0.00 0.00 0.00 11.13 +2.62 36 0 3,407 0
30JUL26 172.50 P 14.38 14.52 14.38 13.42 +3.18 36 3 2,042 -3
30JUL26 175.00 P 16.00 16.00 16.00 15.80 +3.43 36 3 1,166 -2
30JUL26 177.50 P 0.00 0.00 0.00 18.23 +3.61 36 0 1,229 0
30JUL26 180.00 P 0.00 0.00 0.00 20.70 +3.23 0 0 2,773 0
30JUL26 182.50 P 0.00 0.00 0.00 23.20 +3.25 0 0 825 0
30JUL26 185.00 P 0.00 0.00 0.00 26.47 +3.99 76 0 434 0
30JUL26 187.50 P 0.00 0.00 0.00 28.37 +4.07 61 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 30.88 +4.08 66 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 34.09 +3.91 94 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 35.96 +3.21 78 0 60 0
30JUL26 197.50 P 0.00 0.00 0.00 38.57 +3.27 86 0 164 0
30JUL26 200.00 P 0.00 0.00 0.00 41.06 +3.16 90 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 46.05 +3.46 97 0 13 0
30JUL26 210.00 P 0.00 0.00 0.00 50.95 +3.25 100 0 21 0
30JUL26 215.00 P 0.00 0.00 0.00 55.70 +3.90 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 60.70 +3.14 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.91 +3.33 117 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 71.02 +2.97 130 0 29 0
30JUL26 235.00 P 0.00 0.00 0.00 75.70 +3.02 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 80.70 +3.07 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 85.70 +3.18 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 91.02 +3.40 154 0 694 0
30JUL26 255.00 P 0.00 0.00 0.00 95.70 +3.90 0 0 61 0
30JUL26 260.00 P 0.00 0.00 0.00 101.00 +2.35 164 0 271 0
30JUL26 265.00 P 0.00 0.00 0.00 105.92 +2.79 162 0 838 0
30JUL26 270.00 P 0.00 0.00 0.00 110.70 +2.00 0 0 941 0
31JUL26 140.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 0.12 +0.05 39 0 0 0
31JUL26 145.00 P 0.00 0.00 0.00 0.23 +0.09 38 0 60 0
31JUL26 147.50 P 0.64 0.64 0.64 0.45 +0.18 38 2 47 +2
31JUL26 150.00 P 0.80 1.00 0.80 0.78 +0.29 38 50 234 +30
31JUL26 152.50 P 1.35 1.47 1.26 1.31 +0.50 38 41 218 +38
31JUL26 155.00 P 1.70 2.40 1.70 2.04 +0.75 39 291 233 +24
31JUL26 157.50 P 2.50 3.50 2.50 3.02 +1.05 39 269 435 +35
31JUL26 160.00 P 3.78 4.62 3.78 4.28 +1.41 39 189 527 +57
31JUL26 162.50 P 6.38 6.38 5.91 5.79 +1.80 40 78 234 -18
31JUL26 165.00 P 7.90 7.90 7.90 7.54 +2.20 40 1 122 0
31JUL26 167.50 P 0.00 0.00 0.00 9.24 +2.31 38 0 192 0
31JUL26 170.00 P 0.00 0.00 0.00 11.34 +2.60 38 0 267 0
31JUL26 172.50 P 0.00 0.00 0.00 13.56 +3.13 38 0 45 0
31JUL26 175.00 P 0.00 0.00 0.00 15.88 +3.35 38 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 18.28 +3.54 38 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 20.73 +3.26 38 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 23.20 +3.25 0 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 26.47 +3.99 72 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 28.69 +4.37 69 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 0.73 +0.23 49 0 1,435 0
28AUG26 130.00 P 1.20 1.20 1.20 0.97 +0.28 48 17 516 +14
28AUG26 132.50 P 0.00 0.00 0.00 1.26 +0.35 48 0 285 0
28AUG26 135.00 P 1.70 1.82 1.70 1.64 +0.45 49 20 1,286 -2
28AUG26 137.50 P 2.20 2.40 2.19 2.08 +0.54 49 10 908 +8
28AUG26 140.00 P 2.18 2.95 2.18 2.59 +0.66 49 473 7,932 +332
28AUG26 142.50 P 3.32 3.42 3.15 3.22 +0.77 49 182 1,599 -6
28AUG26 145.00 P 3.20 4.16 3.20 3.89 +0.88 49 452 1,852 +280
28AUG26 147.50 P 4.30 4.90 4.29 4.72 +1.04 49 118 1,604 +118
28AUG26 150.00 P 5.00 5.90 4.98 5.59 +1.15 49 1,108 5,908 +691
28AUG26 152.50 P 6.30 7.00 6.30 6.63 +1.35 49 89 2,710 -60
28AUG26 155.00 P 7.28 8.10 7.28 7.72 +1.47 49 153 3,228 -33
28AUG26 157.50 P 8.52 9.43 8.52 8.96 +1.67 49 151 2,936 +46
28AUG26 160.00 P 9.50 10.74 9.50 10.27 +1.79 50 107 13,414 +49
28AUG26 162.50 P 10.97 12.09 10.90 11.72 +2.00 50 34 2,429 +10
28AUG26 165.00 P 13.25 13.25 13.25 12.77 +1.65 48 8 4,265 +2
28AUG26 167.50 P 0.00 0.00 0.00 14.87 +2.30 50 0 1,519 0
28AUG26 170.00 P 0.00 0.00 0.00 16.57 +2.42 51 0 1,237 0
28AUG26 172.50 P 0.00 0.00 0.00 18.40 +2.60 51 0 845 0
28AUG26 175.00 P 20.50 20.50 20.50 20.25 +2.69 51 50 840 +50
28AUG26 177.50 P 0.00 0.00 0.00 22.25 +2.86 52 0 1,040 0
28AUG26 180.00 P 0.00 0.00 0.00 23.55 +2.26 48 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 26.24 +2.95 52 0 273 0
28AUG26 185.00 P 0.00 0.00 0.00 28.45 +3.13 53 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 30.72 +4.05 54 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 33.03 +3.41 56 0 160 0
28AUG26 192.50 P 0.00 0.00 0.00 35.01 +3.15 54 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 37.69 +3.56 58 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 40.05 +3.61 60 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 42.48 +3.68 61 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 47.38 +3.78 65 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 52.37 +3.86 69 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 1,832 0
29SEP26 102.50 P 0.00 0.00 0.00 0.12 +0.03 46 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.17 +0.04 46 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.23 +0.05 46 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.31 +0.06 46 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.42 +0.09 46 0 280 0
29SEP26 115.00 P 1.09 1.09 1.09 0.55 +0.09 46 3 376 +3
29SEP26 117.50 P 0.00 0.00 0.00 0.75 +0.16 46 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.92 +0.14 46 0 350 0
29SEP26 122.50 P 0.00 0.00 0.00 1.18 +0.24 46 0 198 0
29SEP26 125.00 P 0.00 0.00 0.00 1.45 +0.24 46 0 389 0
29SEP26 127.50 P 2.20 2.20 2.20 1.88 +0.35 46 5 237 +5
29SEP26 130.00 P 2.00 2.00 2.00 2.27 +0.43 46 5 549 0
29SEP26 132.50 P 3.20 3.20 3.20 2.78 +0.49 46 1 489 0
29SEP26 135.00 P 3.55 3.55 3.55 3.30 +0.52 46 1 1,381 0
29SEP26 137.50 P 0.00 0.00 0.00 3.94 +0.64 46 0 2,835 0
29SEP26 140.00 P 4.57 5.00 4.57 4.62 +0.71 46 19 1,729 +4
29SEP26 142.50 P 5.49 5.49 5.43 5.40 +0.81 46 60 1,938 +30
29SEP26 145.00 P 0.00 0.00 0.00 6.26 +0.95 46 0 1,727 0
29SEP26 147.50 P 0.00 0.00 0.00 7.16 +0.99 46 0 3,048 0
29SEP26 150.00 P 8.05 8.80 8.05 8.21 +1.17 47 177 6,296 -9
29SEP26 152.50 P 8.96 10.00 8.96 8.93 +0.87 45 33 1,428 +15
29SEP26 155.00 P 11.00 11.19 11.00 10.49 +1.38 47 101 2,585 -14
29SEP26 157.50 P 11.90 12.24 11.90 11.75 +1.51 47 54 2,592 +15
29SEP26 160.00 P 0.00 0.00 0.00 13.07 +1.58 47 0 6,973 0
29SEP26 162.50 P 0.00 0.00 0.00 14.53 +1.77 47 0 2,552 0
29SEP26 165.00 P 0.00 0.00 0.00 16.00 +1.83 47 0 647 0
29SEP26 167.50 P 17.92 18.45 17.92 17.60 +1.97 48 30 745 +15
29SEP26 170.00 P 0.00 0.00 0.00 19.26 +2.15 48 0 908 0
29SEP26 172.50 P 22.00 22.00 22.00 20.93 +2.16 48 1 938 0
29SEP26 175.00 P 0.00 0.00 0.00 22.10 +2.26 46 0 992 0
29SEP26 177.50 P 0.00 0.00 0.00 23.90 +1.76 46 0 1,239 0
29SEP26 180.00 P 0.00 0.00 0.00 26.31 +2.32 48 0 6,202 0
29SEP26 182.50 P 0.00 0.00 0.00 28.51 +2.67 49 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 30.52 +2.78 49 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 32.57 +2.82 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 34.73 +2.96 51 0 797 0
29SEP26 192.50 P 0.00 0.00 0.00 36.89 +3.06 51 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 39.07 +3.09 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 41.35 +3.21 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 43.63 +3.31 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 48.28 +3.41 55 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 53.04 +3.53 57 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 57.91 +3.65 59 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 62.83 +3.72 62 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 67.84 +3.82 65 0 421 0
29SEP26 230.00 P 0.00 0.00 0.00 72.70 +3.68 66 0 837 0
29SEP26 235.00 P 0.00 0.00 0.00 77.54 +3.63 68 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 82.39 +3.25 70 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 87.26 +3.01 71 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 92.15 +2.75 73 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 96.92 +2.37 73 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 101.96 +2.44 75 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 106.88 +2.79 77 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 111.39 +2.19 74 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.32 +2.37 75 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 121.27 +3.46 76 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 126.22 +2.42 77 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 131.18 +3.53 78 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.14 +2.46 80 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 141.10 +2.34 81 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 151.04 +2.48 83 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 160.99 +2.57 85 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 170.97 +2.41 88 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 180.93 +2.59 90 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 190.91 +2.45 92 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 200.92 +2.47 95 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 210.91 +2.36 98 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 220.89 +2.46 100 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 230.89 +2.33 103 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 240.88 +3.76 105 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 250.87 +3.76 107 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 260.85 +2.57 108 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 271.23 +3.03 119 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 281.17 +3.01 121 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 290.84 +2.45 114 0 101 0
29OCT26 127.50 P 3.40 3.75 3.40 3.27 +0.53 47 3 62 +3
29OCT26 130.00 P 0.00 0.00 0.00 3.81 +0.56 47 0 92 0
29OCT26 132.50 P 0.00 0.00 0.00 4.43 +0.64 47 0 323 0
29OCT26 135.00 P 0.00 0.00 0.00 5.13 +0.76 47 0 195 0
29OCT26 137.50 P 6.10 6.10 6.10 5.82 +0.75 47 1 265 +1
29OCT26 140.00 P 0.00 0.00 0.00 6.68 +0.92 47 0 547 0
29OCT26 142.50 P 0.00 0.00 0.00 7.56 +0.99 47 0 299 0
29OCT26 145.00 P 8.81 8.81 8.81 8.47 +1.03 47 1 464 0
29OCT26 147.50 P 9.25 9.80 9.25 9.54 +1.22 47 3 540 +3
29OCT26 150.00 P 10.50 11.15 10.50 10.61 +1.26 47 33 879 +28
29OCT26 152.50 P 0.00 0.00 0.00 11.75 +1.33 47 0 752 0
29OCT26 155.00 P 0.00 0.00 0.00 13.02 +1.53 47 0 491 0
29OCT26 157.50 P 14.80 14.80 14.80 14.30 +1.57 47 5 337 +5
29OCT26 160.00 P 16.00 16.00 16.00 15.64 +1.64 48 5 242 0
29OCT26 162.50 P 17.15 17.15 17.15 17.11 +1.83 48 15 316 +15
29OCT26 165.00 P 0.00 0.00 0.00 18.59 +1.88 48 0 323 0
29OCT26 167.50 P 0.00 0.00 0.00 19.49 +1.30 46 0 105 0
29OCT26 170.00 P 0.00 0.00 0.00 21.11 +1.44 46 0 79 0
29OCT26 172.50 P 0.00 0.00 0.00 23.45 +2.20 48 0 60 0
29OCT26 175.00 P 0.00 0.00 0.00 25.14 +2.22 48 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 26.96 +2.36 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.82 +2.52 49 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 30.69 +2.54 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 32.60 +2.59 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.63 +2.75 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 36.66 +2.84 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.06 +0.09 46 0 1,439 0
30DEC26 102.50 P 0.00 0.00 0.00 1.27 +0.10 47 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.55 +0.16 47 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.84 +0.16 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.22 +0.24 47 0 2,079 0
30DEC26 112.50 P 3.10 3.10 3.10 2.56 +0.24 47 1 7 +1
30DEC26 115.00 P 0.00 0.00 0.00 2.96 +0.24 47 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 3.42 +0.30 47 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 4.07 +0.48 47 0 454 0
30DEC26 122.50 P 0.00 0.00 0.00 4.49 +0.36 47 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 5.24 +0.43 47 0 323 0
30DEC26 127.50 P 0.00 0.00 0.00 5.95 +0.52 47 0 211 0
30DEC26 130.00 P 6.26 7.00 6.26 6.67 +0.53 47 2 4,657 +2
30DEC26 132.50 P 0.00 0.00 0.00 7.42 +0.56 47 2 393 0
30DEC26 135.00 P 0.00 0.00 0.00 8.25 +0.66 47 0 552 0
30DEC26 137.50 P 0.00 0.00 0.00 9.18 +0.69 47 0 355 0
30DEC26 140.00 P 10.02 10.50 10.02 10.11 +0.73 47 4 3,491 +4
30DEC26 142.50 P 11.60 11.60 11.49 11.16 +0.88 47 23 984 +20
30DEC26 145.00 P 12.12 12.12 12.00 12.25 +0.96 47 100 1,586 +45
30DEC26 147.50 P 13.70 13.70 13.70 13.34 +0.96 48 10 862 +10
30DEC26 150.00 P 14.90 15.01 14.90 14.47 +0.99 48 77 2,558 +60
30DEC26 152.50 P 16.15 16.30 16.15 15.77 +1.19 48 6 965 0
30DEC26 155.00 P 0.00 0.00 0.00 17.06 +1.23 48 0 2,085 0
30DEC26 157.50 P 18.87 18.87 18.87 18.37 +1.24 48 5 1,624 +5
30DEC26 160.00 P 20.00 20.15 20.00 19.73 +1.30 48 7 1,337 +7
30DEC26 162.50 P 0.00 0.00 0.00 21.23 +1.49 48 0 917 0
30DEC26 165.00 P 23.01 23.01 23.01 22.73 +1.54 48 10 760 0
30DEC26 167.50 P 0.00 0.00 0.00 24.24 +1.55 48 0 663 0
30DEC26 170.00 P 0.00 0.00 0.00 25.79 +1.59 48 0 1,109 0
30DEC26 172.50 P 0.00 0.00 0.00 27.48 +1.77 48 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 29.18 +1.87 49 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 30.89 +1.88 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 32.60 +1.89 49 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 34.45 +2.03 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 36.33 +2.20 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 38.21 +2.21 49 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 40.10 +2.22 49 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 42.03 +2.26 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 44.07 +2.41 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 46.11 +2.54 50 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 48.16 +2.55 50 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 52.31 +2.61 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.67 +2.84 52 0 232 0
30DEC26 215.00 P 0.00 0.00 0.00 61.06 +2.88 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.56 +3.00 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 70.17 +3.16 54 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 74.81 +3.20 55 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 79.55 +3.31 56 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 84.35 +3.43 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.18 +3.46 58 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 94.09 +3.56 60 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 99.04 +3.65 61 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 103.98 +3.65 63 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.71 +3.42 64 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 113.48 +3.20 64 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.28 +2.96 65 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 123.09 +2.70 65 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 127.86 +2.58 66 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 132.69 +2.81 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 137.49 +2.85 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.31 +2.70 67 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 151.95 +2.61 67 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 161.67 +3.20 68 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 171.57 +2.72 70 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 181.24 +2.87 69 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 191.02 +2.56 69 0 78 0
30MAR27 120.00 P 7.40 7.40 7.40 6.99 +0.75 47 1 3,504 +1
30MAR27 122.50 P 0.00 0.00 0.00 7.72 +0.75 47 0 87 0
30MAR27 125.00 P 8.80 8.95 8.80 8.46 +0.75 48 2 63 +2
30MAR27 127.50 P 0.00 0.00 0.00 9.33 +0.89 48 0 367 0
30MAR27 130.00 P 9.81 9.81 9.81 10.25 +0.99 48 1 573 +1
30MAR27 132.50 P 0.00 0.00 0.00 11.17 +0.99 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 12.09 +1.00 48 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 13.13 +1.11 48 0 300 0
30MAR27 140.00 P 0.00 0.00 0.00 14.24 +1.26 48 0 785 0
30MAR27 142.50 P 15.69 15.90 15.69 15.36 +1.26 48 3 456 +1
30MAR27 145.00 P 0.00 0.00 0.00 16.49 +1.28 48 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 17.64 +1.31 48 0 1,549 0
30MAR27 150.00 P 0.00 0.00 0.00 18.96 +1.50 48 0 2,502 0
30MAR27 152.50 P 0.00 0.00 0.00 20.28 +1.56 48 0 489 0
30MAR27 155.00 P 0.00 0.00 0.00 21.60 +1.57 48 0 987 0
30MAR27 157.50 P 0.00 0.00 0.00 22.94 +1.58 48 0 1,513 0
30MAR27 160.00 P 25.00 25.00 25.00 24.33 +1.65 48 5 1,679 +5
30MAR27 162.50 P 0.00 0.00 0.00 25.86 +1.84 48 0 400 0
30MAR27 165.00 P 0.00 0.00 0.00 27.38 +1.89 48 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 28.91 +1.89 48 0 187 0
30MAR27 170.00 P 0.00 0.00 0.00 30.45 +1.91 49 0 342 0
30MAR27 172.50 P 0.00 0.00 0.00 32.01 +1.94 49 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 33.73 +2.12 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 35.45 +2.22 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 37.17 +2.22 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 38.90 +2.23 49 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 40.64 +2.24 49 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 42.46 +2.33 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 44.36 +2.49 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 46.26 +2.54 50 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 48.17 +2.55 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 50.09 +2.57 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 52.01 +2.58 50 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 56.05 +2.78 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 60.18 +2.86 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 64.34 +2.89 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 68.61 +3.00 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 73.01 +3.14 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 77.44 +3.17 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 81.89 +3.19 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 86.50 +3.35 54 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 91.15 +3.41 54 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 95.82 +3.43 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 100.52 +3.47 56 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 105.16 +3.41 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 109.99 +3.44 57 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.04 +3.65 59 0 99 0
30MAR27 275.00 P 0.00 0.00 0.00 119.94 +3.69 60 0 88 0
29JUN27 127.50 P 13.45 13.89 13.45 13.42 +0.97 49 2 163 +2
29JUN27 130.00 P 0.00 0.00 0.00 14.42 +1.04 49 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 15.54 +1.21 49 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 16.69 +1.24 49 0 43 0
29JUN27 137.50 P 0.00 0.00 0.00 17.82 +1.24 49 0 163 0
29JUN27 140.00 P 19.52 19.52 19.52 18.47 +0.75 48 1 522 +1
29JUN27 142.50 P 0.00 0.00 0.00 20.15 +1.30 49 0 42 0
29JUN27 145.00 P 0.00 0.00 0.00 21.48 +1.49 49 0 130 0
29JUN27 147.50 P 22.56 23.00 22.56 22.81 +1.53 49 2 99 +2
29JUN27 150.00 P 0.00 0.00 0.00 24.15 +1.54 49 0 367 0
29JUN27 152.50 P 0.00 0.00 0.00 25.48 +1.54 49 0 238 0
29JUN27 155.00 P 0.00 0.00 0.00 26.83 +1.55 49 0 328 0
29JUN27 157.50 P 28.81 28.81 28.81 28.29 +1.68 49 1 192 +1
29JUN27 160.00 P 30.00 30.00 30.00 29.82 +1.85 49 5 520 +5
29JUN27 162.50 P 0.00 0.00 0.00 31.35 +1.85 49 0 178 0
29JUN27 165.00 P 0.00 0.00 0.00 32.88 +1.85 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 34.42 +1.86 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 35.95 +1.86 50 0 109 0
29JUN27 172.50 P 0.00 0.00 0.00 37.58 +1.96 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 39.30 +2.14 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 41.02 +2.17 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 42.74 +2.18 50 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 44.46 +2.18 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 46.18 +2.18 50 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 47.91 +2.19 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 49.76 +2.32 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 51.64 +2.47 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 53.53 +2.49 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 55.42 +2.49 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 57.31 +2.49 51 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 61.10 +2.51 51 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 65.08 +2.70 51 0 525 0
TOTAL PUT 12,552 450,764 +3,288
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$ 13.200
30JUL26 8.50 C 0.00 0.00 0.00 4.71 -0.26 121 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.46 -0.26 113 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.21 -0.26 106 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.96 -0.26 98 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.71 -0.26 91 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.46 -0.26 84 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.21 -0.26 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.71 -0.26 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.21 -0.26 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.71 -0.26 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.23 -0.25 42 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 0.77 -0.24 37 0 120 0
30JUL26 13.00 C 0.00 0.00 0.00 0.38 -0.20 33 0 1,992 0
30JUL26 13.50 C 0.16 0.16 0.15 0.16 -0.12 35 208 4,893 +117
30JUL26 14.00 C 0.07 0.07 0.05 0.05 -0.07 35 106 3,346 +100
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 1,618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 510 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 132 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.71 -0.30 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.21 -0.28 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.96 -0.29 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.71 -0.27 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.46 -0.29 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.73 -0.28 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.26 -0.25 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.80 -0.24 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.36 -0.24 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.95 -0.24 31 0 487 0
28AUG26 13.00 C 0.00 0.00 0.00 0.64 -0.17 31 0 461 0
28AUG26 13.50 C 0.42 0.42 0.40 0.40 -0.15 31 315 912 +233
28AUG26 14.00 C 0.27 0.27 0.24 0.24 -0.10 32 104 410 -100
28AUG26 14.50 C 0.16 0.16 0.16 0.14 -0.07 32 40 482 +40
28AUG26 15.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 842 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.02 33 0 1,013 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 400 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.71 -0.30 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.46 -0.28 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 -0.28 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.96 -0.29 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.71 -0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.74 -0.27 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 -0.27 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.83 -0.25 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.24 34 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 -0.25 32 0 1,040 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 -0.17 33 0 910 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.15 32 0 1,646 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.12 32 0 2,497 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 -0.09 33 0 1,467 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.05 34 0 897 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.02 35 0 1,487 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 36 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.71 -0.32 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.46 -0.33 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.21 -0.33 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.96 -0.33 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.72 -0.27 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.47 -0.33 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.23 -0.27 25 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.75 -0.33 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.32 -0.29 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.90 -0.26 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.53 -0.19 35 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.21 -0.18 35 0 435 0
29OCT26 13.00 C 0.96 0.96 0.91 0.92 -0.19 34 120 448 +30
29OCT26 13.50 C 0.74 0.74 0.68 0.70 -0.16 34 40 411 0
29OCT26 14.00 C 0.00 0.00 0.00 0.56 -0.10 35 0 850 0
29OCT26 14.50 C 0.00 0.00 0.00 0.44 -0.05 36 0 1,150 0
29OCT26 15.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 1,312 0
29OCT26 15.50 C 0.00 0.00 0.00 0.29 +0.02 38 0 699 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 1,114 0
29OCT26 16.50 C 0.00 0.00 0.00 0.19 +0.05 40 0 240 0
29OCT26 17.00 C 0.00 0.00 0.00 0.16 +0.07 41 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.13 +0.07 42 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 +0.07 43 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.06 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 +0.07 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.06 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.71 -0.33 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.46 -0.33 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.33 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.97 -0.33 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.73 -0.33 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.49 -0.33 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 -0.32 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.81 -0.31 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 -0.23 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.19 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.77 -0.20 36 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.47 -0.18 35 0 30 0
30DEC26 13.00 C 1.24 1.24 1.20 1.16 -0.24 33 60 1,373 +60
30DEC26 13.50 C 0.00 0.00 0.00 0.95 -0.15 33 0 946 0
30DEC26 14.00 C 0.00 0.00 0.00 0.78 -0.13 34 0 307 0
30DEC26 14.50 C 0.66 0.66 0.66 0.64 -0.09 34 200 675 +200
30DEC26 15.00 C 0.54 0.54 0.54 0.53 -0.04 34 30 615 -30
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.01 35 0 476 0
30DEC26 16.00 C 0.34 0.34 0.34 0.37 +0.05 36 30 640 +30
30DEC26 16.50 C 0.29 0.29 0.29 0.30 +0.07 36 210 1,862 +210
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.09 36 0 247 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.10 37 0 284 0
30DEC26 18.00 C 0.16 0.16 0.16 0.18 +0.10 38 20 353 +20
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.10 38 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.10 39 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.08 38 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.08 39 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.72 -0.32 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.47 -0.33 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.24 -0.32 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 -0.33 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.80 -0.31 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.58 -0.32 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.38 -0.30 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.99 -0.29 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.63 -0.29 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.28 -0.29 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.00 -0.18 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.74 -0.23 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 1.47 -0.25 33 0 1,381 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.16 34 0 2,165 0
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.15 34 0 290 0
30MAR27 14.50 C 0.00 0.00 0.00 0.96 -0.14 34 0 289 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 -0.12 34 0 1,909 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 -0.12 35 0 1,361 0
30MAR27 16.00 C 0.00 0.00 0.00 0.63 -0.09 35 0 298 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 -0.08 35 0 489 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 -0.08 35 0 752 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.06 35 0 664 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.05 35 0 433 0
30MAR27 18.50 C 0.29 0.29 0.29 0.28 -0.05 36 75 105 +9
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.04 36 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.04 36 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.02 37 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.75 -0.32 32 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.52 -0.33 32 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.32 -0.31 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.10 -0.24 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.90 -0.31 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.70 -0.31 33 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.52 -0.29 33 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.15 -0.30 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.82 -0.31 33 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 2.62 -0.16 35 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.34 -0.15 35 10 40 +10
29JUN27 12.50 C 0.00 0.00 0.00 2.11 -0.13 36 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 1.83 -0.18 35 0 360 0
29JUN27 13.50 C 1.63 1.63 1.63 1.64 -0.16 35 3 288 +3
29JUN27 14.00 C 0.00 0.00 0.00 1.47 -0.13 35 0 568 0
29JUN27 14.50 C 0.00 0.00 0.00 1.32 -0.12 36 0 402 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 -0.11 36 0 1,886 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 -0.11 36 0 1,978 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 -0.10 37 0 1,713 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 -0.08 37 0 850 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.08 37 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 -0.07 37 0 589 0
29JUN27 18.00 C 0.00 0.00 0.00 0.63 -0.06 38 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.06 38 0 435 0
29JUN27 19.00 C 0.00 0.00 0.00 0.52 -0.05 39 0 341 0
29JUN27 19.50 C 0.00 0.00 0.00 0.47 -0.04 39 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.43 -0.04 39 10 125 0
29JUN27 21.00 C 0.00 0.00 0.00 0.36 -0.02 40 0 2 0
29JUN27 22.00 C 0.26 0.26 0.26 0.30 -0.03 40 60 255 +60
29JUN27 23.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 465 0
TOTAL CALL 1,641 89,392 +992
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 119 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 111 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 62 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 518 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 1,769 0
30JUL26 12.50 P 0.05 0.05 0.05 0.07 +0.02 39 300 1,881 +60
30JUL26 13.00 P 0.19 0.21 0.19 0.19 +0.05 36 203 6,418 -14
30JUL26 13.50 P 0.47 0.47 0.47 0.47 +0.14 38 10 3,745 0
30JUL26 14.00 P 0.00 0.00 0.00 0.85 +0.17 37 0 966 0
30JUL26 14.50 P 0.00 0.00 0.00 1.31 +0.23 37 0 315 0
30JUL26 15.00 P 0.00 0.00 0.00 1.80 +0.25 0 0 709 0
30JUL26 15.50 P 0.00 0.00 0.00 2.30 +0.26 0 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.83 +0.25 79 0 579 0
30JUL26 16.50 P 0.00 0.00 0.00 3.33 +0.25 89 0 201 -191
30JUL26 17.00 P 0.00 0.00 0.00 3.83 +0.26 98 0 142 -147
30JUL26 17.50 P 0.00 0.00 0.00 4.33 +0.25 107 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.83 +0.25 116 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.33 +0.25 124 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.83 +0.25 131 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.33 +0.25 139 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.83 +0.25 146 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.83 +0.25 160 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.83 +0.25 173 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.83 +0.25 186 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.83 +0.25 197 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.83 +0.25 208 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.83 +0.25 218 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.83 +0.25 228 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 324 0
28AUG26 11.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 1,690 0
28AUG26 12.00 P 0.20 0.20 0.20 0.20 +0.03 33 75 828 0
28AUG26 12.50 P 0.33 0.33 0.33 0.34 +0.05 31 25 829 +25
28AUG26 13.00 P 0.00 0.00 0.00 0.56 +0.09 30 0 1,601 0
28AUG26 13.50 P 0.00 0.00 0.00 0.87 +0.13 30 0 746 0
28AUG26 14.00 P 0.00 0.00 0.00 1.27 +0.19 32 0 3,316 0
28AUG26 14.50 P 0.00 0.00 0.00 1.69 +0.21 32 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 2.15 +0.23 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.60 +0.29 0 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 3.09 +0.31 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.58 +0.28 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 4.07 +0.28 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.57 +0.28 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.06 +0.27 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.56 +0.28 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.06 +0.29 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.55 +0.27 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.05 +0.29 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.05 +0.29 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.05 +0.29 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 10.04 +0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 11.04 +0.28 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 12.04 +0.29 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 0.00 36 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.14 0.00 35 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 +0.03 35 0 1,643 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 +0.04 34 0 1,599 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 +0.06 33 0 3,971 0
29SEP26 13.00 P 0.77 0.81 0.77 0.80 +0.08 33 90 4,847 +30
29SEP26 13.50 P 1.05 1.05 1.01 1.11 +0.14 34 60 3,095 0
29SEP26 14.00 P 0.00 0.00 0.00 1.44 +0.16 33 0 2,909 0
29SEP26 14.50 P 0.00 0.00 0.00 1.84 +0.20 34 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 2.26 +0.22 34 0 1,023 0
29SEP26 15.50 P 0.00 0.00 0.00 2.75 +0.28 38 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.22 +0.25 40 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.25 41 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 4.18 +0.27 44 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.26 46 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 5.16 +0.26 48 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.65 +0.28 49 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 6.15 +0.26 53 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.65 +0.26 55 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 7.14 +0.26 57 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 8.14 +0.27 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.14 +0.27 67 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 10.13 +0.26 70 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 11.13 +0.27 75 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.13 +0.27 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.12 +0.26 82 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.12 +0.26 86 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.12 +0.27 90 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.12 +0.27 94 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.11 +0.26 95 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.11 +0.26 99 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.11 +0.27 102 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.10 +0.26 103 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.10 +0.26 107 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 +0.04 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.15 +0.06 36 0 270 0
29OCT26 11.00 P 0.00 0.00 0.00 0.23 +0.07 35 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.35 +0.07 35 0 288 0
29OCT26 12.00 P 0.00 0.00 0.00 0.51 +0.07 35 0 150 0
29OCT26 12.50 P 0.65 0.65 0.65 0.71 +0.08 34 195 401 -195
29OCT26 13.00 P 0.89 0.89 0.89 0.95 +0.10 34 380 7,259 -380
29OCT26 13.50 P 1.17 1.17 1.14 1.23 +0.04 33 90 543 +30
29OCT26 14.00 P 0.00 0.00 0.00 1.67 +0.17 38 0 265 0
29OCT26 14.50 P 0.00 0.00 0.00 2.01 +0.22 37 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 2.42 +0.28 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.81 +0.26 36 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.26 +0.28 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.72 +0.28 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.20 +0.29 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.68 +0.27 41 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.17 +0.23 42 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.66 +0.29 44 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.15 +0.26 46 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 6.65 +0.24 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.03 39 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.04 38 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.05 37 0 365 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 +0.06 36 0 468 0
30DEC26 12.00 P 0.70 0.70 0.70 0.74 +0.07 35 66 904 -33
30DEC26 12.50 P 0.91 0.91 0.91 0.94 +0.09 35 66 186 0
30DEC26 13.00 P 1.13 1.17 1.11 1.18 +0.11 34 250 1,965 -190
30DEC26 13.50 P 1.38 1.43 1.38 1.41 +0.06 32 390 1,020 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.79 +0.21 34 0 684 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.20 35 0 652 0
30DEC26 15.00 P 0.00 0.00 0.00 2.54 +0.22 35 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.94 +0.23 35 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.37 +0.25 36 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.80 +0.25 36 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 4.26 +0.27 36 0 832 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 +0.29 37 0 131 0
30DEC26 18.00 P 5.00 5.00 5.00 5.20 +0.26 38 1 33 +1
30DEC26 18.50 P 0.00 0.00 0.00 5.68 +0.30 39 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 6.17 +0.28 40 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.66 +0.25 41 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 7.15 +0.27 42 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 8.14 +0.27 45 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 9.14 +0.27 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.13 +0.26 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.13 +0.27 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.13 +0.27 57 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.13 +0.27 60 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.12 +0.26 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.12 +0.27 65 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.12 +0.27 67 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.12 +0.27 70 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.11 +0.26 71 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.11 +0.27 73 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.11 +0.27 76 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.10 +0.26 76 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.05 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.04 33 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 -0.05 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.04 33 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 40 0
30MAR27 11.00 P 0.56 0.56 0.56 0.55 0.00 34 90 660 +90
30MAR27 11.50 P 0.00 0.00 0.00 0.73 +0.03 34 0 388 0
30MAR27 12.00 P 0.90 0.91 0.90 0.92 +0.04 34 235 488 +205
30MAR27 12.50 P 1.12 1.12 1.12 1.16 +0.08 34 30 701 +30
30MAR27 13.00 P 1.37 1.37 1.37 1.42 +0.09 34 30 7,181 +30
30MAR27 13.50 P 1.65 1.65 1.65 1.71 +0.11 34 30 1,000 +30
30MAR27 14.00 P 1.98 2.00 1.98 2.03 +0.12 34 48 1,261 +30
30MAR27 14.50 P 0.00 0.00 0.00 2.39 +0.09 35 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.76 +0.22 35 0 311 0
30MAR27 15.50 P 0.00 0.00 0.00 3.13 +0.20 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 +0.22 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.95 +0.16 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.38 +0.17 35 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.82 +0.25 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.28 +0.26 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.75 +0.28 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.22 +0.29 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.69 +0.28 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.18 +0.30 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 8.16 +0.29 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.15 +0.28 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.14 +0.27 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.13 +0.27 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.13 +0.27 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.13 +0.27 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.12 +0.26 53 0 0 0
29JUN27 8.50 P 0.24 0.24 0.24 0.16 -0.02 35 10 410 0
29JUN27 8.75 P 0.00 0.00 0.00 0.20 -0.02 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.24 -0.02 35 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.34 -0.02 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.39 -0.02 35 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.46 -0.01 35 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 0.00 35 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 +0.01 36 0 246 0
29JUN27 11.50 P 0.00 0.00 0.00 1.00 +0.03 36 0 538 0
29JUN27 12.00 P 0.00 0.00 0.00 1.22 +0.03 36 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.48 +0.06 36 0 290 0
29JUN27 13.00 P 0.00 0.00 0.00 1.76 +0.08 37 0 1,007 0
29JUN27 13.50 P 0.00 0.00 0.00 2.07 +0.10 37 0 730 0
29JUN27 14.00 P 0.00 0.00 0.00 2.40 +0.13 38 0 1,071 0
29JUN27 14.50 P 0.00 0.00 0.00 2.75 +0.14 38 0 247 0
29JUN27 15.00 P 0.00 0.00 0.00 3.12 +0.16 39 0 96 0
29JUN27 15.50 P 0.00 0.00 0.00 3.51 +0.17 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.90 +0.17 40 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.32 +0.19 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.75 +0.21 41 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.17 +0.22 42 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.60 +0.26 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.03 +0.24 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.47 +0.27 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.92 +0.28 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.36 +0.25 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.28 +0.27 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.20 +0.27 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.17 +0.30 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.15 +0.29 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.14 +0.28 45 0 0 0
TOTAL PUT 2,674 101,770 -559
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$ 5.350
30JUL26 3.40 C 0.00 0.00 0.00 1.95 +0.24 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.85 +0.23 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.75 +0.22 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.65 +0.24 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.55 +0.22 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.45 +0.24 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.35 +0.24 0 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.25 +0.24 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.15 +0.22 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.05 +0.24 0 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.95 +0.23 0 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.86 +0.23 65 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.76 +0.24 58 0 30 0
30JUL26 4.70 C 0.45 0.45 0.45 0.66 +0.22 51 1 395 0
30JUL26 4.80 C 0.00 0.00 0.00 0.57 +0.21 54 0 75 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 +0.16 46 0 162 0
30JUL26 5.00 C 0.29 0.40 0.29 0.39 +0.15 49 6 206 -6
30JUL26 5.25 C 0.17 0.22 0.17 0.22 +0.10 52 30 358 -2
30JUL26 5.50 C 0.09 0.11 0.09 0.11 +0.05 54 26 216 +6
30JUL26 5.75 C 0.06 0.06 0.06 0.05 +0.02 56 6 377 0
30JUL26 6.00 C 0.03 0.03 0.03 0.02 +0.01 57 4 459 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 89 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 141 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.96 +0.23 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.86 +0.23 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.76 +0.23 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.66 +0.24 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.57 +0.23 57 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.47 +0.23 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.37 +0.22 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.28 +0.23 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.15 +0.19 0 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 1.06 +0.18 0 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.97 +0.18 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.89 +0.17 41 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.81 +0.16 44 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.73 +0.17 45 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.66 +0.14 46 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.59 +0.14 47 0 96 0
28AUG26 5.00 C 0.53 0.53 0.53 0.53 +0.13 48 1 66 0
28AUG26 5.25 C 0.40 0.40 0.40 0.41 +0.13 52 4 175 +4
28AUG26 5.50 C 0.22 0.30 0.22 0.29 +0.11 51 18 164 +4
28AUG26 5.75 C 0.20 0.22 0.20 0.20 +0.08 51 38 152 0
28AUG26 6.00 C 0.00 0.00 0.00 0.14 +0.06 52 0 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 +0.04 52 0 41 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 +0.03 52 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.02 53 0 80 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.96 +0.23 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.86 +0.22 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.77 +0.24 53 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.66 +0.21 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.57 +0.22 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.47 +0.22 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.37 +0.19 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.28 +0.18 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 +0.17 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.16 43 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 +0.18 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 +0.18 44 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 +0.18 46 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 +0.15 46 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 +0.13 46 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.15 47 0 142 0
29SEP26 5.00 C 0.59 0.59 0.59 0.63 +0.16 49 1 82 0
29SEP26 5.25 C 0.00 0.00 0.00 0.50 +0.13 50 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 +0.11 50 0 207 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.09 50 0 507 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 +0.06 49 0 683 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.05 50 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 +0.04 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.03 49 0 60 0
29SEP26 7.00 C 0.09 0.10 0.09 0.07 +0.02 50 90 315 +90
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.02 50 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.02 51 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 +0.02 52 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 9.50 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 0.01 0.00 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.87 +0.22 48 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.78 +0.24 51 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.68 +0.20 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.59 +0.20 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.50 +0.22 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.42 +0.20 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.33 +0.19 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.25 +0.19 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.14 +0.16 43 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.06 +0.15 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.99 +0.15 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.92 +0.14 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.86 +0.14 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.80 +0.14 46 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.73 +0.14 45 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.68 +0.15 46 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.56 +0.13 47 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.46 +0.12 47 0 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 +0.09 48 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.30 +0.09 48 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.23 +0.07 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 +0.05 48 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 +0.04 48 0 32 0
29OCT26 7.00 C 0.13 0.13 0.13 0.11 +0.04 48 2 2 +2
29OCT26 7.25 C 0.00 0.00 0.00 0.08 +0.02 47 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.99 +0.20 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.89 +0.19 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.81 +0.18 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.75 +0.21 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.64 +0.19 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.56 +0.18 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.48 +0.18 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.40 +0.18 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.16 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 +0.16 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.19 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 +0.15 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 +0.17 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.97 +0.13 44 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 +0.13 45 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.86 +0.14 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 +0.12 45 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 +0.10 44 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.58 +0.11 45 0 340 0
30DEC26 5.75 C 0.47 0.47 0.47 0.49 +0.10 45 13 46 +13
30DEC26 6.00 C 0.00 0.00 0.00 0.42 +0.09 46 0 32 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 +0.07 46 0 30 0
30DEC26 6.50 C 0.28 0.28 0.28 0.29 +0.06 46 2 146 +2
30DEC26 6.75 C 0.00 0.00 0.00 0.24 +0.05 46 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.05 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.04 45 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.03 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.03 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.02 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 45 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 2.06 +0.20 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.99 +0.21 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.88 +0.18 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.80 +0.17 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.72 +0.17 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.65 +0.17 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.58 +0.17 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 +0.17 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.43 +0.16 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.36 +0.15 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.30 +0.16 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 +0.14 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 +0.14 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.11 +0.14 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.06 +0.17 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 +0.13 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 +0.16 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.83 +0.13 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.73 +0.13 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.64 +0.12 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.56 +0.10 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.49 +0.10 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.08 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 +0.09 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.07 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.08 44 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.23 +0.05 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.04 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 +0.04 44 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.12 +0.18 44 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.04 +0.18 44 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.96 +0.18 44 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.88 +0.18 43 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.81 +0.17 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.73 +0.17 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.66 +0.16 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.60 +0.16 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.53 +0.15 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.47 +0.15 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.40 +0.14 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.34 +0.14 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 +0.15 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.23 +0.14 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.18 +0.15 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.12 +0.15 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 +0.14 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 +0.12 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.87 +0.14 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 +0.13 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.69 +0.11 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.61 +0.09 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 +0.10 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.09 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 +0.09 44 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.08 44 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.06 43 0 65 0
TOTAL CALL 242 11,067 +113
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 124 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 116 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 92 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 77 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 65 0
30JUL26 4.60 P 0.02 0.02 0.02 0.01 -0.02 63 4 222 0
30JUL26 4.70 P 0.02 0.02 0.02 0.01 -0.03 55 3 206 -3
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.04 57 0 731 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.06 55 0 171 0
30JUL26 5.00 P 0.06 0.06 0.06 0.05 -0.08 56 2 230 0
30JUL26 5.25 P 0.00 0.00 0.00 0.13 -0.14 56 0 344 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 -0.18 58 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.46 -0.22 61 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.68 -0.24 65 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.93 -0.23 81 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.18 -0.23 96 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.44 -0.20 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.69 -0.20 130 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.91 -0.23 110 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.19 -0.20 153 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.41 -0.24 130 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.66 -0.24 139 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.93 -0.21 174 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.16 -0.23 156 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 53 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.02 52 0 66 0
28AUG26 4.20 P 0.03 0.03 0.03 0.03 -0.02 53 10 104 0
28AUG26 4.30 P 0.04 0.04 0.04 0.04 -0.02 53 3 51 0
28AUG26 4.40 P 0.05 0.05 0.05 0.05 -0.03 51 1 96 0
28AUG26 4.50 P 0.07 0.07 0.07 0.06 -0.04 50 13 154 0
28AUG26 4.60 P 0.00 0.00 0.00 0.08 -0.05 50 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.10 -0.06 50 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.13 -0.07 50 0 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.16 -0.08 50 0 86 0
28AUG26 5.00 P 0.22 0.22 0.22 0.19 -0.09 49 141 380 +141
28AUG26 5.25 P 0.00 0.00 0.00 0.30 -0.11 49 0 232 0
28AUG26 5.50 P 0.00 0.00 0.00 0.44 -0.13 49 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.61 -0.15 50 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.83 -0.15 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.04 -0.19 57 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.26 -0.21 58 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.50 -0.18 63 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.72 -0.19 60 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.96 -0.20 62 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.20 -0.21 63 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.42 -0.24 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.70 -0.20 73 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.02 47 0 2 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 -0.01 52 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 51 0 60 0
29SEP26 4.20 P 0.07 0.07 0.07 0.07 -0.03 49 1 37 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.03 50 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.05 48 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.06 48 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.06 48 0 224 0
29SEP26 4.70 P 0.19 0.19 0.19 0.18 -0.07 48 1 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.08 48 0 121 0
29SEP26 4.90 P 0.28 0.28 0.28 0.25 -0.08 48 29 125 +29
29SEP26 5.00 P 0.31 0.32 0.29 0.29 -0.10 48 41 418 +14
29SEP26 5.25 P 0.00 0.00 0.00 0.41 -0.12 49 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 -0.16 48 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 -0.16 51 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 -0.15 52 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 -0.15 53 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 -0.16 55 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.55 -0.18 56 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.78 -0.18 58 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.02 -0.17 61 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.17 63 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.46 -0.21 55 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.70 -0.23 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.23 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 -0.20 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.43 -0.23 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 -0.22 68 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.92 -0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.17 -0.23 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.45 -0.21 77 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.68 -0.22 68 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.16 -0.25 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.66 -0.25 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.16 -0.25 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.65 -0.26 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.15 -0.26 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 -0.02 45 0 2 0
29OCT26 3.70 P 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 -0.03 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 47 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29OCT26 4.30 P 0.14 0.14 0.14 0.12 -0.05 47 30 32 +30
29OCT26 4.40 P 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.05 46 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.06 47 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.23 -0.07 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.26 -0.09 46 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.09 46 0 32 0
29OCT26 5.00 P 0.00 0.00 0.00 0.35 -0.09 46 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.47 -0.12 46 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.61 -0.15 46 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.78 -0.16 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.96 -0.18 48 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.16 -0.15 50 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.37 -0.15 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.58 -0.17 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.80 -0.17 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.03 -0.18 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.26 -0.18 54 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.11 -0.03 46 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 -0.04 46 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 -0.04 46 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.06 45 0 60 0
30DEC26 4.30 P 0.20 0.20 0.20 0.20 -0.05 46 6 66 +6
30DEC26 4.40 P 0.00 0.00 0.00 0.23 -0.05 46 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.07 45 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.08 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.08 45 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.08 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.09 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.44 -0.11 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.57 -0.11 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.11 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 -0.12 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.06 -0.13 46 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.24 -0.14 46 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.18 47 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.16 47 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.17 47 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 -0.17 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.17 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 -0.17 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 -0.18 50 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 2.97 -0.21 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.23 -0.19 51 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.47 -0.19 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.70 -0.22 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 -0.22 48 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 -0.03 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 -0.04 43 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.25 -0.04 44 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.28 -0.04 44 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.04 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 -0.07 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.37 -0.07 42 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.09 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.09 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.09 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.10 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.11 42 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.82 -0.13 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 -0.14 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 -0.12 44 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.16 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 -0.13 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 -0.18 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 -0.15 45 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 -0.16 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 -0.16 45 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.56 -0.17 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.79 -0.17 45 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.02 -0.18 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.24 -0.19 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.12 -0.02 43 0 67 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 2 0
29JUN27 3.60 P 0.00 0.00 0.00 0.16 -0.03 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.18 -0.04 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 -0.04 44 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.24 -0.04 44 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.27 -0.04 44 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.30 -0.05 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.33 -0.05 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.37 -0.04 44 0 0 0
29JUN27 4.40 P 0.40 0.40 0.40 0.40 -0.05 43 2 2 -2
29JUN27 4.50 P 0.00 0.00 0.00 0.43 -0.07 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 -0.07 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 -0.08 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.08 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.09 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.10 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.77 -0.12 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.93 -0.11 43 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.07 -0.12 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.22 -0.15 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.42 -0.12 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.60 -0.13 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.79 -0.14 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.99 -0.14 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.19 -0.15 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.40 -0.22 44 0 2 0
TOTAL PUT 287 10,531 +216
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 0.60 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.55 -0.01 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.30 -0.01 0 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.25 -0.01 0 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.20 -0.01 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.15 -0.02 0 0 10 0
30JUL26 1.30 C 0.12 0.12 0.12 0.11 -0.01 52 1 33 0
30JUL26 1.35 C 0.07 0.07 0.07 0.08 -0.01 62 3 56 +3
30JUL26 1.40 C 0.00 0.00 0.00 0.05 -0.01 59 0 169 0
30JUL26 1.45 C 0.03 0.03 0.03 0.03 -0.01 60 2 66 0
30JUL26 1.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 162 0
30JUL26 1.55 C 0.01 0.01 0.01 0.01 -0.01 63 6 92 +5
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 76 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 88 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 99 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 109 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 119 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 129 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 138 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 146 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 155 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 170 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 185 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 199 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 211 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 223 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 235 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 256 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 275 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.55 -0.02 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.36 -0.01 60 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.27 -0.01 57 0 0 0
28AUG26 1.20 C 0.23 0.23 0.22 0.23 0.00 58 5 10 -5
28AUG26 1.25 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
28AUG26 1.30 C 0.15 0.15 0.15 0.16 -0.01 58 1 27 -1
28AUG26 1.35 C 0.00 0.00 0.00 0.13 -0.01 57 0 8 0
28AUG26 1.40 C 0.00 0.00 0.00 0.11 -0.01 60 0 95 0
28AUG26 1.45 C 0.00 0.00 0.00 0.09 0.00 61 0 43 0
28AUG26 1.50 C 0.00 0.00 0.00 0.07 0.00 60 0 60 0
28AUG26 1.55 C 0.00 0.00 0.00 0.06 0.00 63 0 10 0
28AUG26 1.60 C 0.00 0.00 0.00 0.05 +0.01 65 0 146 0
28AUG26 1.65 C 0.00 0.00 0.00 0.04 +0.01 65 0 121 0
28AUG26 1.70 C 0.00 0.00 0.00 0.03 +0.01 64 0 152 0
28AUG26 1.75 C 0.00 0.00 0.00 0.02 +0.01 61 0 114 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 63 0 117 0
28AUG26 1.95 C 0.01 0.01 0.01 0.01 0.00 67 3 33 +3
28AUG26 2.00 C 0.01 0.01 0.01 0.01 0.00 71 5 15 +5
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 79 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 85 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 98 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.51 -0.01 59 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.46 -0.02 52 0 0 0
29SEP26 1.00 C 0.41 0.41 0.40 0.43 0.00 70 4 6 +4
29SEP26 1.05 C 0.00 0.00 0.00 0.37 -0.02 53 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 -0.01 55 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.26 -0.01 58 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 -0.01 55 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 -0.01 55 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.16 -0.01 54 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 -0.01 56 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.12 -0.01 56 0 7 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 0.00 60 0 111 0
29SEP26 1.55 C 0.00 0.00 0.00 0.09 0.00 59 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 0.00 60 0 12 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 0.00 62 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.06 0.00 62 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 0.00 62 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.04 0.00 61 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 0.00 58 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 0.00 55 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 204 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 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 67 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 83 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 90 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 110 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 112 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 124 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.61 -0.01 57 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.56 -0.01 51 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.51 -0.02 45 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.43 -0.01 57 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.38 -0.02 51 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.28 0.00 57 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.25 0.00 57 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.22 0.00 57 0 5 0
29OCT26 1.35 C 0.00 0.00 0.00 0.19 -0.01 55 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
29OCT26 1.45 C 0.13 0.13 0.13 0.15 0.00 57 1 1 +1
29OCT26 1.50 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.11 -0.01 55 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.09 0.00 58 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 0.00 59 0 1 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.06 0.00 59 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.62 -0.01 55 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.53 -0.01 53 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.49 -0.01 54 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.45 -0.01 54 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 -0.01 53 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.38 -0.01 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.34 -0.01 53 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 -0.01 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.26 -0.01 55 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 -0.01 53 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.21 -0.01 54 0 40 0
30DEC26 1.45 C 0.20 0.20 0.20 0.19 -0.02 55 5 26 +5
30DEC26 1.50 C 0.00 0.00 0.00 0.17 -0.02 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 -0.01 56 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.15 -0.01 58 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 -0.01 56 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 -0.01 57 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.11 -0.01 58 0 187 0
30DEC26 1.80 C 0.00 0.00 0.00 0.10 -0.01 58 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.09 -0.01 58 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.08 -0.01 58 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.07 -0.01 57 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.05 -0.01 57 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.04 -0.01 57 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.03 -0.01 56 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.02 -0.01 53 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 -0.01 49 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 54 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 70 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 0.64 -0.01 55 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.60 -0.01 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.56 -0.01 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.52 -0.01 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.49 -0.01 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.45 -0.01 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.42 -0.01 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.36 -0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 -0.01 54 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 -0.01 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.23 -0.01 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.22 0.00 57 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 0.00 56 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.19 0.00 57 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.16 0.00 57 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.14 0.00 57 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.13 0.00 57 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.12 0.00 57 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.11 0.00 57 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 0.00 57 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 0.00 57 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 0.00 57 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 0.00 57 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 0.00 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 0.00 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 0.66 -0.02 55 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.63 -0.01 58 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.59 -0.01 56 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.55 -0.01 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.52 0.00 55 0 14 0
29JUN27 1.05 C 0.00 0.00 0.00 0.48 -0.01 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.42 -0.02 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.40 -0.01 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.39 0.00 57 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.35 -0.01 54 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.33 0.00 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.31 0.00 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.29 0.00 55 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.28 0.00 56 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.26 0.00 56 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.25 0.00 57 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.23 0.00 56 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.22 0.00 57 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.21 +0.01 57 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.20 +0.01 58 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.17 0.00 56 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.15 0.00 56 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.14 +0.01 58 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.12 0.00 57 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.11 +0.01 58 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.09 +0.01 58 0 7 0
TOTAL CALL 36 8,083 +20
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 161 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 106 0 37 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 88 0 112 0
30JUL26 1.25 P 0.01 0.01 0.01 0.01 0.00 71 5 111 0
30JUL26 1.30 P 0.00 0.00 0.00 0.02 0.00 71 0 270 0
30JUL26 1.35 P 0.00 0.00 0.00 0.03 0.00 63 0 54 0
30JUL26 1.40 P 0.05 0.05 0.05 0.06 0.00 73 1 41 -1
30JUL26 1.45 P 0.00 0.00 0.00 0.08 0.00 61 0 28 0
30JUL26 1.50 P 0.14 0.14 0.14 0.12 0.00 66 1 19 -1
30JUL26 1.55 P 0.00 0.00 0.00 0.17 +0.01 83 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.21 0.00 78 0 20 0
30JUL26 1.65 P 0.00 0.00 0.00 0.26 +0.01 90 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.31 +0.01 101 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.36 +0.01 112 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.41 +0.01 122 0 8 0
30JUL26 1.85 P 0.00 0.00 0.00 0.46 +0.01 132 0 1 -2
30JUL26 1.90 P 0.00 0.00 0.00 0.51 +0.01 140 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.55 0.00 0 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.61 +0.01 158 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.71 +0.01 174 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.81 +0.01 189 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.91 +0.01 203 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.01 +0.01 215 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.11 +0.01 228 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.21 +0.01 240 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.31 +0.01 251 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.41 +0.01 262 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.51 +0.01 273 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.61 +0.01 282 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.02 0.00 61 0 35 0
28AUG26 1.20 P 0.00 0.00 0.00 0.03 0.00 61 0 236 0
28AUG26 1.25 P 0.00 0.00 0.00 0.05 +0.01 65 0 101 0
28AUG26 1.30 P 0.06 0.06 0.06 0.06 0.00 60 4 213 0
28AUG26 1.35 P 0.09 0.09 0.09 0.08 0.00 60 1 7 -1
28AUG26 1.40 P 0.00 0.00 0.00 0.11 +0.01 63 0 13 0
28AUG26 1.45 P 0.00 0.00 0.00 0.14 +0.01 63 0 3 0
28AUG26 1.50 P 0.17 0.17 0.17 0.17 0.00 62 5 12 +5
28AUG26 1.55 P 0.21 0.21 0.21 0.20 0.00 59 1 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.25 +0.01 68 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.29 0.00 68 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.33 0.00 67 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.38 0.00 73 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.42 0.00 70 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.47 +0.01 75 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.52 +0.01 80 0 100 0
28AUG26 1.95 P 0.00 0.00 0.00 0.57 +0.01 85 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.62 +0.02 89 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.71 +0.01 84 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.82 +0.02 105 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.91 +0.01 99 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.02 +0.02 119 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.11 +0.01 111 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.21 +0.01 117 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.31 +0.01 122 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.41 +0.01 127 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.51 +0.01 132 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.61 +0.01 137 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 76 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.02 0.00 59 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 0.00 60 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 0.00 59 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.06 +0.01 62 0 12 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 0.00 58 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.09 +0.01 58 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 0.00 57 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.14 +0.01 59 0 4 0
29SEP26 1.45 P 0.00 0.00 0.00 0.17 +0.01 59 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.20 0.00 59 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.24 0.00 62 0 13 0
29SEP26 1.60 P 0.00 0.00 0.00 0.27 0.00 59 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.31 0.00 61 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.35 0.00 61 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.40 0.00 66 0 20 0
29SEP26 1.80 P 0.45 0.45 0.45 0.44 0.00 65 1 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 0.00 69 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.53 0.00 67 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.58 0.00 70 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.63 +0.01 74 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.73 +0.01 81 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.82 +0.01 79 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.92 +0.01 85 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.02 +0.02 90 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.11 +0.01 85 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.21 +0.01 89 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.31 +0.01 93 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.41 +0.01 97 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.51 +0.01 101 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.61 +0.01 104 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.71 +0.01 108 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.81 +0.01 111 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.91 +0.01 114 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.01 +0.01 118 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.11 +0.01 121 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.21 +0.01 124 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.32 +0.02 139 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.41 +0.01 129 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.52 +0.02 144 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.61 +0.01 135 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.71 +0.01 137 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.81 +0.01 140 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 70 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 0.02 +0.01 62 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 +0.01 63 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 0.00 59 0 1 0
29OCT26 1.20 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29OCT26 1.25 P 0.09 0.09 0.09 0.09 +0.01 57 2 2 +2
29OCT26 1.30 P 0.00 0.00 0.00 0.11 0.00 56 0 4 0
29OCT26 1.35 P 0.00 0.00 0.00 0.14 +0.01 59 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.17 +0.01 60 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.20 +0.01 60 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.23 +0.01 60 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.26 0.00 59 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.30 0.00 61 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.34 +0.01 62 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.38 +0.01 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.42 +0.01 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.46 0.00 64 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.50 0.00 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 0.00 59 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 0.00 61 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 0.00 58 0 7 0
30DEC26 1.20 P 0.10 0.10 0.10 0.11 +0.01 58 1 33 +1
30DEC26 1.25 P 0.00 0.00 0.00 0.13 0.00 58 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 0.00 57 0 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 0.00 58 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 0.00 59 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.24 +0.01 59 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.27 +0.01 59 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.30 0.00 58 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.34 +0.01 60 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.37 0.00 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.41 0.00 59 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.45 0.00 60 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.49 0.00 61 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.53 0.00 60 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.57 -0.01 60 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.62 0.00 63 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.66 0.00 62 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.75 0.00 64 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.85 +0.01 68 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.94 +0.01 68 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.03 +0.01 68 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.12 0.00 66 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.22 +0.01 69 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.31 0.00 66 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.41 +0.01 69 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.51 +0.01 72 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.61 +0.01 74 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.71 +0.01 77 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.81 +0.01 79 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.91 +0.01 82 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.01 +0.01 84 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.11 +0.01 86 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.21 +0.01 88 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.32 +0.02 97 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.41 +0.01 92 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.52 +0.02 101 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 59 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 0.00 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 0.12 -0.01 55 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 0.00 57 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.19 -0.01 56 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 0.00 56 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 0.00 57 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.28 0.00 57 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 0.00 57 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.34 -0.01 57 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.38 0.00 58 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.41 0.00 57 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.45 0.00 58 0 0 0
30MAR27 1.75 P 0.48 0.48 0.48 0.49 0.00 59 1 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.53 0.00 59 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.57 0.00 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.61 0.00 60 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.65 0.00 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.69 0.00 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.78 0.00 61 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.87 +0.01 62 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.96 +0.01 63 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.05 +0.01 63 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.14 +0.01 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.23 0.00 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.33 +0.01 65 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.42 +0.01 64 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.52 +0.01 66 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.61 0.00 63 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.71 +0.01 65 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.81 +0.01 67 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.91 +0.01 69 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.01 +0.01 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.11 +0.01 73 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.05 +0.01 60 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 59 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 56 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 0.00 57 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 +0.01 58 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 +0.01 58 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 0.00 57 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 57 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 +0.01 58 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 0.00 56 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 0.00 57 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 +0.01 58 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 +0.01 57 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.35 0.00 57 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.37 0.00 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 0.00 56 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.46 +0.02 59 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 0.00 58 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 +0.01 59 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.57 +0.01 59 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.61 +0.01 60 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.69 +0.01 60 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.73 +0.01 61 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.81 +0.01 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.90 +0.01 62 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.99 +0.01 63 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.08 +0.02 63 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.16 +0.01 61 0 20 0
TOTAL PUT 23 5,966 +3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 122.500
24JUL26 95.00 C 0.00 0.00 0.00 27.50 -0.80 0 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 25.00 -0.80 0 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 22.50 -0.80 0 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 20.02 -0.81 82 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 17.52 -0.81 71 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 15.02 -0.81 60 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 12.52 -0.81 49 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 10.02 -0.81 39 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 7.53 -0.82 36 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 5.09 -0.85 35 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 2.92 -0.94 35 0 29 0
24JUL26 122.50 C 1.99 1.99 1.99 1.27 -0.77 34 1 66 0
24JUL26 125.00 C 0.00 0.00 0.00 0.42 -0.49 35 0 23 0
24JUL26 127.50 C 0.00 0.00 0.00 0.09 -0.23 35 0 60 0
24JUL26 130.00 C 0.00 0.00 0.00 0.02 -0.07 37 0 15 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.74 -0.60 109 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.34 -0.51 108 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.84 -0.51 100 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.00 -0.86 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.86 -0.50 84 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.09 -0.79 50 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.57 -0.81 34 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 15.07 -0.81 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.59 -0.81 31 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 10.14 -0.82 31 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 7.79 -0.82 31 0 136 0
30JUL26 117.50 C 0.00 0.00 0.00 5.63 -0.80 31 0 1,021 0
30JUL26 120.00 C 0.00 0.00 0.00 3.67 -0.85 29 0 174 0
30JUL26 122.50 C 2.08 2.09 2.08 2.24 -0.72 30 25 353 -25
30JUL26 125.00 C 1.66 1.70 1.66 1.30 -0.54 31 6 207 -3
30JUL26 127.50 C 0.80 0.80 0.60 0.66 -0.36 31 6 121 0
30JUL26 130.00 C 0.50 0.50 0.28 0.30 -0.22 31 28 139 +8
30JUL26 132.50 C 0.17 0.17 0.15 0.12 -0.12 31 16 88 +12
30JUL26 135.00 C 0.13 0.13 0.13 0.05 -0.05 32 15 126 +5
30JUL26 137.50 C 0.09 0.09 0.09 0.02 -0.02 33 15 111 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 50 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
31JUL26 100.00 C 0.00 0.00 0.00 22.86 -0.87 78 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 20.09 -1.15 45 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 17.58 -0.81 33 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 15.09 -0.81 33 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 12.61 -0.82 31 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 10.17 -0.83 30 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 7.85 -0.83 31 0 0 0
31JUL26 117.50 C 0.00 0.00 0.00 5.72 -0.82 31 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 3.94 -0.77 32 0 15 0
31JUL26 122.50 C 0.00 0.00 0.00 2.44 -0.70 31 0 15 0
31JUL26 125.00 C 0.00 0.00 0.00 1.37 -0.58 30 0 15 0
31JUL26 127.50 C 0.00 0.00 0.00 0.76 -0.40 31 0 15 0
31JUL26 130.00 C 0.00 0.00 0.00 0.36 -0.26 31 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 0.16 -0.15 31 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 0.03 -0.03 32 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 32.74 -1.21 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.34 -1.19 40 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.85 -1.18 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.36 -1.22 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 22.86 -1.33 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.43 -1.29 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.04 -0.80 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.73 -0.79 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.51 -0.78 30 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 11.42 -0.75 30 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 9.49 -0.72 30 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 7.74 -0.67 30 0 74 0
28AUG26 120.00 C 0.00 0.00 0.00 6.02 -0.79 28 0 153 0
28AUG26 122.50 C 0.00 0.00 0.00 4.82 -0.51 29 0 69 0
28AUG26 125.00 C 0.00 0.00 0.00 3.68 -0.42 29 0 96 0
28AUG26 127.50 C 0.00 0.00 0.00 2.75 -0.48 29 0 60 0
28AUG26 130.00 C 1.93 1.93 1.93 2.04 -0.37 29 10 130 0
28AUG26 132.50 C 0.00 0.00 0.00 1.51 -0.33 30 0 131 0
28AUG26 135.00 C 0.00 0.00 0.00 1.09 -0.23 30 0 127 0
28AUG26 137.50 C 0.00 0.00 0.00 0.75 -0.19 30 0 87 0
28AUG26 140.00 C 0.00 0.00 0.00 0.51 -0.14 30 0 175 0
28AUG26 142.50 C 0.44 0.44 0.44 0.34 -0.10 30 5 90 0
28AUG26 145.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.14 -0.06 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 55.22 -1.34 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.82 -1.26 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.09 -1.51 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.53 -1.60 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.14 -1.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.92 -1.27 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.39 -1.33 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.05 -1.22 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.91 -0.86 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.51 -0.82 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.08 -0.82 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.13 -1.35 29 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 25.74 -1.14 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 23.41 -1.32 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 21.12 -1.34 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 18.90 -0.74 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 16.78 -0.71 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 14.76 -0.69 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 12.87 -0.65 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.12 -0.61 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 9.51 -0.57 30 0 13 0
29SEP26 120.00 C 7.84 7.84 7.84 7.93 -0.66 29 1 100 0
29SEP26 122.50 C 0.00 0.00 0.00 6.64 -0.59 29 0 115 0
29SEP26 125.00 C 0.00 0.00 0.00 5.55 -0.44 29 0 68 0
29SEP26 127.50 C 4.67 4.67 4.45 4.60 -0.42 30 17 66 +15
29SEP26 130.00 C 0.00 0.00 0.00 3.88 -0.28 30 0 270 0
29SEP26 132.50 C 3.14 3.14 3.14 3.09 -0.34 30 15 59 -1
29SEP26 135.00 C 0.00 0.00 0.00 2.50 -0.26 30 0 176 0
29SEP26 137.50 C 2.34 2.34 2.34 1.98 -0.22 30 15 174 0
29SEP26 140.00 C 0.00 0.00 0.00 1.56 -0.18 30 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 1.21 -0.15 30 0 169 0
29SEP26 145.00 C 1.31 1.31 1.31 0.93 -0.13 30 30 156 +30
29SEP26 147.50 C 0.00 0.00 0.00 0.69 -0.12 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.40 -0.06 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 -0.04 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 -0.01 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 33.81 -0.92 39 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 31.43 -0.90 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.01 -0.94 36 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 26.67 -0.94 34 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.38 -0.90 33 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.16 -0.89 32 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 19.64 -0.77 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 17.62 -0.75 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 15.70 -0.73 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 13.90 -0.70 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.22 -0.68 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.68 -0.64 29 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 9.14 -0.72 29 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 7.87 -0.62 29 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.86 -0.57 29 0 62 0
29OCT26 127.50 C 0.00 0.00 0.00 5.74 -0.46 29 0 44 0
29OCT26 130.00 C 0.00 0.00 0.00 5.05 -0.27 30 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 4.08 -0.45 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 3.49 -0.36 29 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 2.93 -0.32 29 0 16 0
29OCT26 140.00 C 2.37 2.37 2.37 2.41 -0.29 29 15 15 0
29OCT26 142.50 C 0.00 0.00 0.00 1.97 -0.26 29 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 1.61 -0.22 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 50.80 -1.20 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.35 -1.14 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.90 -1.15 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.69 -0.87 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.27 -0.86 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.83 -0.89 40 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 36.39 -0.92 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.01 -0.91 36 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 31.63 -0.93 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 29.31 -0.93 34 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 27.04 -0.98 33 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 24.84 -0.87 32 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 22.69 -0.88 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.26 -1.25 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.36 -0.73 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.53 -0.75 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 14.85 -0.70 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.25 -0.69 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 11.80 -0.66 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 10.45 -0.60 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 9.25 -0.57 29 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 8.10 -0.49 29 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 7.08 -0.50 29 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 6.21 -0.46 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.50 -0.33 29 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 4.80 -0.36 30 0 14 0
30DEC26 137.50 C 0.00 0.00 0.00 4.17 -0.31 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.56 -0.32 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.09 -0.29 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.62 -0.29 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.19 -0.23 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.86 -0.22 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.58 -0.18 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.35 -0.16 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.12 -0.16 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.96 -0.12 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.80 -0.12 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.67 -0.10 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.57 -0.09 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 34.34 -0.83 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.09 -0.77 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.89 -0.76 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.75 -0.76 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.69 -0.76 31 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.68 -0.76 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.75 -0.78 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.88 -0.59 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.26 -0.54 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.74 -0.53 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.29 -0.48 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 13.98 -0.46 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.70 -0.43 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.24 -0.75 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.54 -0.23 29 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 9.44 -0.30 29 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 8.42 -0.26 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.59 -0.44 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.87 -0.34 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 6.18 -0.34 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.60 -0.29 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 5.10 -0.37 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.67 -0.21 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.20 -0.04 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.76 -0.05 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.32 -0.06 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.98 -0.03 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.66 -0.04 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.27 -0.12 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.03 -0.08 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.81 -0.08 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.59 -0.08 29 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 34.77 -0.85 31 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.64 -0.78 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.58 -0.77 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.60 -0.75 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.68 -0.74 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 24.81 -0.73 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.07 -0.71 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.40 -0.69 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 19.99 -0.63 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 17.99 -1.16 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 16.94 -0.52 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.65 -0.50 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.45 -0.48 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 13.36 -0.43 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.57 -0.30 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.22 -0.65 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.63 -0.32 29 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.75 -0.32 29 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.87 -0.44 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 8.19 -0.37 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.51 -0.38 29 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.78 -0.59 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.46 -0.26 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.88 -0.16 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.32 -0.16 29 0 5 0
29JUN27 152.50 C 4.90 4.90 4.90 4.89 -0.27 29 3 3 +3
29JUN27 155.00 C 0.00 0.00 0.00 4.46 -0.27 29 0 4 0
TOTAL CALL 223 12,421 +44
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
24JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
24JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
24JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 32 0
24JUL26 117.50 P 0.00 0.00 0.00 0.07 -0.04 35 0 47 0
24JUL26 120.00 P 0.36 0.36 0.34 0.39 -0.05 35 27 50 +27
24JUL26 122.50 P 0.97 1.52 0.97 1.22 0.00 34 16 71 -14
24JUL26 125.00 P 2.28 2.28 2.28 2.90 +0.29 35 1 48 0
24JUL26 127.50 P 0.00 0.00 0.00 5.07 +0.62 34 0 45 0
24JUL26 130.00 P 0.00 0.00 0.00 7.50 +0.74 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 10.00 +0.79 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 12.50 +0.80 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 15.00 +0.80 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 20.00 +0.80 0 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 22.50 +0.80 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 133 0
30JUL26 105.00 P 0.03 0.05 0.03 0.01 0.00 40 20 121 +15
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 176 0
30JUL26 110.00 P 0.11 0.11 0.11 0.02 -0.01 31 10 140 -10
30JUL26 112.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 117 0
30JUL26 115.00 P 0.25 0.30 0.25 0.22 -0.01 31 14 174 0
30JUL26 117.50 P 0.60 0.60 0.60 0.57 +0.01 31 2 244 0
30JUL26 120.00 P 0.93 1.36 0.93 1.23 +0.06 31 35 248 0
30JUL26 122.50 P 0.00 0.00 0.00 2.30 +0.23 32 0 136 0
30JUL26 125.00 P 0.00 0.00 0.00 3.71 +0.28 31 0 157 0
30JUL26 127.50 P 0.00 0.00 0.00 5.58 +0.46 31 0 72 0
30JUL26 130.00 P 7.80 7.80 7.80 7.73 +0.60 31 1 103 +1
30JUL26 132.50 P 0.00 0.00 0.00 10.07 +0.70 31 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 12.51 +0.76 31 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 15.00 +0.79 0 0 93 0
30JUL26 140.00 P 0.00 0.00 0.00 17.50 +0.80 0 0 69 0
30JUL26 142.50 P 0.00 0.00 0.00 20.09 +0.89 55 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.50 +0.80 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.00 +0.75 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.50 +0.78 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.09 +0.87 75 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.50 +0.78 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 35.00 +0.78 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.50 +0.78 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.00 +0.78 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.50 +0.78 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 45.00 +0.78 0 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
31JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 2 0
31JUL26 115.00 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 1 0
31JUL26 120.00 P 0.00 0.00 0.00 1.34 +0.09 31 0 3 0
31JUL26 122.50 P 0.00 0.00 0.00 2.35 +0.15 31 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 3.86 +0.33 31 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 5.66 +0.40 31 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 7.78 +0.56 31 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 10.09 +0.66 31 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 12.52 +0.74 31 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 15.00 +0.79 0 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 17.50 +0.80 0 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 20.09 +0.89 52 0 0 0
31JUL26 145.00 P 0.00 0.00 0.00 22.84 +1.14 70 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 0.00 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.06 0.00 30 0 67 0
28AUG26 102.50 P 0.00 0.00 0.00 0.12 0.00 30 0 41 0
28AUG26 105.00 P 0.48 0.50 0.48 0.23 +0.01 30 80 516 +80
28AUG26 107.50 P 0.00 0.00 0.00 0.42 +0.03 30 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 0.71 +0.04 30 0 55 0
28AUG26 112.50 P 0.00 0.00 0.00 1.13 +0.07 30 0 156 0
28AUG26 115.00 P 1.53 1.57 1.53 1.71 +0.10 30 2 94 0
28AUG26 117.50 P 2.40 2.40 2.40 2.47 +0.16 30 2 55 +2
28AUG26 120.00 P 3.58 3.58 3.58 3.40 +0.25 30 1 46 0
28AUG26 122.50 P 0.00 0.00 0.00 4.54 +0.19 30 0 60 0
28AUG26 125.00 P 5.00 5.00 5.00 5.82 +0.25 29 10 65 +10
28AUG26 127.50 P 0.00 0.00 0.00 7.47 +0.24 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 9.24 +0.64 30 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 11.18 +0.52 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 13.26 +0.59 30 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 15.45 +0.63 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.74 +0.68 30 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 20.11 +0.72 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 22.84 +1.06 37 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 25.07 +0.82 33 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.71 +0.99 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 30.21 +0.99 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.50 +0.78 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.34 +1.12 50 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.50 +0.78 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.00 +0.78 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.50 +0.78 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 45.00 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 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 32 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 0.00 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.22 +0.02 30 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.36 +0.04 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.55 +0.04 30 0 133 0
29SEP26 105.00 P 1.01 1.01 1.01 0.84 +0.07 30 15 105 +15
29SEP26 107.50 P 1.26 1.26 1.26 1.21 +0.09 30 15 143 +15
29SEP26 110.00 P 0.00 0.00 0.00 1.70 +0.12 30 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 2.33 +0.16 30 0 121 0
29SEP26 115.00 P 0.00 0.00 0.00 3.09 +0.20 30 0 190 0
29SEP26 117.50 P 0.00 0.00 0.00 4.00 +0.24 30 0 40 0
29SEP26 120.00 P 4.92 5.09 4.92 4.92 +0.18 30 3 54 +3
29SEP26 122.50 P 0.00 0.00 0.00 6.18 +0.32 30 0 32 0
29SEP26 125.00 P 0.00 0.00 0.00 7.70 +0.43 31 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 9.01 +0.44 30 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 10.65 +0.50 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 12.42 +0.52 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 14.34 +0.57 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 16.35 +0.62 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 18.45 +0.64 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.65 +0.67 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.92 +0.83 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 25.11 +0.76 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.71 +0.83 31 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 30.21 +0.93 33 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.72 +1.00 35 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 35.34 +1.12 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.87 +1.15 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 40.44 +1.22 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.94 +1.22 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.37 +1.15 47 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 5 0
29OCT26 92.50 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.67 +0.02 29 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.94 0.00 29 0 32 0
29OCT26 105.00 P 1.56 1.56 1.56 1.34 +0.04 29 2 46 0
29OCT26 107.50 P 1.80 1.80 1.80 1.83 +0.06 29 15 61 +15
29OCT26 110.00 P 2.51 2.51 2.39 2.42 +0.09 29 47 62 +47
29OCT26 112.50 P 3.14 3.14 3.14 3.12 +0.13 29 15 16 +15
29OCT26 115.00 P 3.89 3.89 3.73 3.89 +0.30 29 30 31 +1
29OCT26 117.50 P 0.00 0.00 0.00 4.79 +0.17 29 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.91 +0.28 29 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 7.11 +0.33 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.56 +0.49 30 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 9.91 +0.35 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.49 +0.35 29 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 13.24 +0.43 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.06 +0.47 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.99 +0.50 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 19.02 +0.56 29 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 21.23 +0.69 30 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 23.36 +0.77 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 30 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 0.00 29 0 6 0
30DEC26 85.00 P 0.67 0.67 0.67 0.27 0.00 29 1 463 +1
30DEC26 87.50 P 0.00 0.00 0.00 0.39 0.00 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.57 +0.01 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.80 +0.02 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 1.07 +0.03 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.47 +0.08 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 1.92 +0.11 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.43 +0.07 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 3.08 +0.09 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.81 +0.12 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.63 +0.21 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 5.48 +0.24 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 6.55 +0.35 29 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 7.57 +0.28 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.91 +0.44 29 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 10.20 +0.43 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.98 +0.64 30 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 13.20 +0.35 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.83 +0.40 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 16.58 +0.42 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 18.37 +0.45 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.29 +0.49 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 22.36 +0.63 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 24.41 +0.65 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.50 +0.64 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.69 +0.70 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.87 +0.70 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 33.11 +0.78 30 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 35.40 +0.83 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.71 +0.86 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.97 +0.81 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 42.39 +0.90 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.73 +0.91 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 47.09 +0.89 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.31 +0.10 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.66 +0.09 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.16 +0.20 29 0 15 0
30MAR27 97.50 P 2.86 2.86 2.86 2.66 +0.14 29 15 30 +15
30MAR27 100.00 P 0.00 0.00 0.00 3.26 +0.18 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.92 +0.19 30 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 4.70 +0.24 30 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 5.53 +0.25 30 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 6.44 +0.28 30 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.40 +0.32 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.62 +0.50 30 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.63 +0.31 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 11.01 +0.49 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.34 +0.47 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.58 +0.32 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 15.58 +0.81 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.67 +0.45 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.35 +0.46 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 20.14 +0.50 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.97 +0.52 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 23.89 +0.56 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.87 +0.61 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 27.86 +0.62 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.90 +0.61 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.99 +0.63 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 34.15 +0.67 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.32 +0.69 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.52 +0.75 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.76 +0.72 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 43.01 +0.77 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 45.24 +0.73 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.54 +0.75 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.93 +0.05 28 0 7 0
29JUN27 92.50 P 2.85 2.85 2.85 2.46 +0.13 29 15 18 +15
29JUN27 95.00 P 3.28 3.28 3.28 2.96 +0.10 29 15 30 +15
29JUN27 97.50 P 0.00 0.00 0.00 3.58 +0.20 29 0 0 0
29JUN27 100.00 P 4.42 4.42 4.42 4.24 +0.30 29 30 55 +30
29JUN27 102.50 P 0.00 0.00 0.00 4.99 +0.42 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.82 +0.28 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.70 +0.26 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.67 +0.34 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.73 +0.38 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.70 +0.25 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.85 +0.26 28 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.12 +0.28 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 13.44 +0.24 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.87 +0.29 28 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.62 +0.53 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.25 +0.50 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.84 +0.43 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.39 +0.46 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.20 +0.48 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 25.06 +0.50 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.96 +0.52 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.91 +0.53 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.92 +0.56 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.94 +0.57 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 35.02 +0.59 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 37.14 +0.62 29 0 0 0
TOTAL PUT 439 9,751 +298
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$ 2.170
30JUL26 1.50 C 0.00 0.00 0.00 0.67 +0.13 0 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.62 +0.13 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.57 +0.13 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.52 +0.13 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.47 +0.13 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.42 +0.12 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.37 +0.12 0 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.32 +0.12 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.27 +0.11 0 0 0 0
30JUL26 1.95 C 0.15 0.15 0.15 0.23 +0.12 57 1 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.18 +0.10 47 0 69 0
30JUL26 2.10 C 0.06 0.11 0.06 0.11 +0.07 54 63 525 +34
30JUL26 2.20 C 0.05 0.05 0.05 0.06 +0.04 56 504 603 +239
30JUL26 2.30 C 0.02 0.02 0.02 0.03 +0.02 59 50 277 +50
30JUL26 2.40 C 0.00 0.00 0.00 0.02 +0.01 68 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 84 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 97 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 109 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 120 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 131 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 141 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 151 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 160 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 177 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 186 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 201 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 215 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 222 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.68 +0.14 86 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.63 +0.14 79 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.58 +0.14 73 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.53 +0.13 67 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.48 +0.13 61 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.43 +0.12 55 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.39 +0.13 61 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.34 +0.12 54 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.30 +0.12 55 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.26 +0.12 55 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.22 +0.11 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.16 +0.09 54 0 13 0
28AUG26 2.20 C 0.12 0.13 0.12 0.11 +0.07 53 1,036 937 +521
28AUG26 2.30 C 0.10 0.10 0.10 0.08 +0.06 56 60 773 +60
28AUG26 2.40 C 0.07 0.08 0.07 0.05 +0.04 54 621 828 +606
28AUG26 2.50 C 0.04 0.06 0.04 0.03 +0.02 53 72 472 +42
28AUG26 2.60 C 0.05 0.05 0.05 0.02 +0.01 54 30 200 +30
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 403 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 106 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.68 +0.13 73 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.63 +0.13 68 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.58 +0.12 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.54 +0.13 67 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.49 +0.13 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 +0.13 63 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.40 +0.12 57 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 +0.12 57 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.32 +0.11 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.28 +0.11 53 0 1 0
29SEP26 2.00 C 0.26 0.26 0.26 0.25 +0.10 54 30 30 0
29SEP26 2.10 C 0.20 0.20 0.20 0.19 +0.08 52 30 30 +22
29SEP26 2.20 C 0.00 0.00 0.00 0.14 +0.06 50 0 99 0
29SEP26 2.30 C 0.10 0.14 0.10 0.11 +0.06 52 160 191 +160
29SEP26 2.40 C 0.09 0.11 0.09 0.08 +0.04 51 250 271 +250
29SEP26 2.50 C 0.07 0.10 0.07 0.06 +0.03 51 226 321 +226
29SEP26 2.60 C 0.06 0.07 0.06 0.05 +0.03 54 60 210 +60
29SEP26 2.70 C 0.04 0.06 0.04 0.03 +0.02 50 475 418 +406
29SEP26 2.80 C 0.05 0.05 0.05 0.02 +0.01 49 30 44 +30
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 56 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.69 +0.13 74 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.64 +0.13 69 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.59 +0.13 64 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.55 +0.13 65 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.50 +0.13 60 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.45 +0.12 55 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.41 +0.12 54 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.37 +0.11 53 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.34 +0.11 54 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.30 +0.10 52 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.27 +0.09 51 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.22 +0.08 51 0 0 0
29OCT26 2.20 C 0.18 0.18 0.18 0.18 +0.07 52 30 30 +30
29OCT26 2.30 C 0.14 0.16 0.14 0.14 +0.06 51 40 40 +40
29OCT26 2.40 C 0.13 0.14 0.13 0.12 +0.06 53 60 62 +60
29OCT26 2.50 C 0.00 0.00 0.00 0.09 +0.04 51 0 0 0
29OCT26 2.60 C 0.08 0.09 0.08 0.07 +0.03 50 64 64 +64
29OCT26 2.70 C 0.00 0.00 0.00 0.06 +0.03 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.03 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.70 +0.14 65 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 +0.13 60 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.60 +0.13 56 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.56 +0.13 56 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 +0.13 55 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.48 +0.12 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.44 +0.11 51 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.41 +0.11 52 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.38 +0.11 51 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.35 +0.10 51 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.32 +0.09 50 0 467 0
30DEC26 2.10 C 0.00 0.00 0.00 0.28 +0.09 51 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.23 +0.08 49 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.20 +0.07 50 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.17 +0.07 50 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.14 +0.05 49 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.12 +0.05 50 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 +0.04 50 0 29 0
30DEC26 2.80 C 0.11 0.11 0.11 0.09 +0.04 51 4 9 +4
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.03 50 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 +0.03 50 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.03 50 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.03 49 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.02 48 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 46 0 119 0
30DEC26 3.50 C 0.04 0.04 0.04 0.01 0.00 42 800 695 +501
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.71 +0.12 55 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.67 +0.12 54 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.63 +0.12 53 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.60 +0.12 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 +0.11 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.53 +0.11 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.50 +0.11 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.47 +0.10 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.45 +0.10 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.42 +0.10 51 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.40 +0.10 51 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.35 +0.09 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.31 +0.08 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 +0.08 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 +0.07 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 +0.06 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 +0.06 50 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 +0.06 50 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 +0.05 50 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 +0.05 50 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 +0.04 49 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 +0.04 50 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 +0.04 50 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 +0.04 50 0 400 0
30MAR27 3.40 C 0.06 0.06 0.06 0.07 +0.04 50 400 400 +397
30MAR27 3.50 C 0.07 0.07 0.07 0.06 +0.04 50 30 55 +29
30MAR27 3.60 C 0.00 0.00 0.00 0.05 +0.04 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 +0.03 48 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.02 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.74 +0.11 52 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.71 +0.11 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.68 +0.11 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.64 +0.10 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.61 +0.10 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.58 +0.10 50 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.56 +0.10 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.50 +0.09 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.48 +0.09 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.46 +0.09 51 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.41 +0.08 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.37 +0.07 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.34 +0.08 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.30 +0.06 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 +0.06 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 +0.06 50 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.05 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 +0.05 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.18 +0.04 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 35 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 +0.04 50 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 +0.03 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 +0.03 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.03 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.03 49 0 16 0
TOTAL CALL 5,126 21,424 +3,861
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 134 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 91 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 -0.01 70 0 433 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.02 60 0 181 0
30JUL26 2.00 P 0.02 0.02 0.01 0.02 -0.03 62 120 134 -80
30JUL26 2.10 P 0.05 0.05 0.05 0.04 -0.06 55 10 85 +10
30JUL26 2.20 P 0.00 0.00 0.00 0.09 -0.09 57 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.16 -0.11 60 0 440 0
30JUL26 2.40 P 0.27 0.28 0.27 0.25 -0.11 70 5 45 -1
30JUL26 2.50 P 0.00 0.00 0.00 0.34 -0.12 72 0 236 0
30JUL26 2.60 P 0.44 0.44 0.44 0.44 -0.12 87 9 35 0
30JUL26 2.70 P 0.00 0.00 0.00 0.53 -0.14 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.74 -0.12 124 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.84 -0.12 135 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.93 -0.13 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.03 -0.13 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.13 -0.13 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.23 -0.13 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.33 -0.13 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.53 -0.13 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.63 -0.13 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.93 -0.14 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.70 P 0.01 0.01 0.01 0.01 -0.01 45 25 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 152 0
28AUG26 1.80 P 0.02 0.02 0.02 0.03 -0.01 49 150 240 -10
28AUG26 1.85 P 0.03 0.03 0.03 0.04 -0.01 48 23 663 +23
28AUG26 1.90 P 0.04 0.04 0.04 0.06 -0.02 51 30 293 +30
28AUG26 1.95 P 0.07 0.07 0.05 0.08 -0.02 52 150 895 +150
28AUG26 2.00 P 0.06 0.06 0.06 0.10 -0.03 52 1 635 +1
28AUG26 2.10 P 0.10 0.12 0.10 0.15 -0.04 51 102 214 +28
28AUG26 2.20 P 0.00 0.00 0.00 0.21 -0.06 51 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.28 -0.08 50 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.35 -0.10 45 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.44 -0.10 45 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.52 -0.12 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.61 -0.12 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.71 -0.12 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.80 -0.13 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.90 -0.12 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.99 -0.13 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.09 -0.13 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.19 -0.12 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.28 -0.13 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.38 -0.13 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.48 -0.12 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.57 -0.13 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.77 -0.12 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.86 -0.13 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.96 -0.13 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.03 0.00 50 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 -0.02 48 0 129 0
29SEP26 1.85 P 0.00 0.00 0.00 0.08 -0.02 50 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.09 -0.03 48 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.11 -0.04 48 0 103 0
29SEP26 2.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 117 0
29SEP26 2.10 P 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.24 -0.07 46 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 -0.08 47 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 -0.09 45 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.46 -0.10 44 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.54 -0.11 40 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.63 -0.11 36 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.72 -0.11 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.81 -0.12 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.90 -0.12 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.00 -0.12 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.09 -0.13 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.19 -0.12 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.28 -0.13 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.38 -0.13 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.48 -0.12 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.57 -0.13 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.77 -0.12 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.86 -0.13 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.99 -0.10 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.09 -0.09 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.15 -0.13 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.25 -0.13 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.35 -0.16 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.45 -0.14 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.64 -0.13 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.74 -0.13 0 0 0 -110
29OCT26 1.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.06 -0.01 50 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.09 -0.02 50 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
29OCT26 2.00 P 0.14 0.14 0.14 0.17 -0.04 49 10 11 +10
29OCT26 2.10 P 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.28 -0.06 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.34 -0.07 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.41 -0.08 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.49 -0.08 47 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.57 -0.09 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.65 -0.10 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.73 -0.11 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.82 -0.11 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 49 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 48 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.02 47 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.02 49 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.02 49 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 -0.03 48 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 -0.03 48 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 -0.05 46 0 212 0
30DEC26 2.20 P 0.28 0.28 0.28 0.32 -0.05 47 2 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 -0.05 47 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 -0.07 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 -0.08 45 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 -0.08 45 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.68 -0.09 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.76 -0.09 42 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.85 -0.09 42 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.93 -0.10 35 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.02 -0.11 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.11 -0.11 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.20 -0.12 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.30 -0.11 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.39 -0.12 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.48 -0.12 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.58 -0.12 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.67 -0.13 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.77 -0.12 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.87 -0.12 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.99 -0.10 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.09 -0.09 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 -0.16 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.45 -0.14 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
30MAR27 1.55 P 0.09 0.09 0.09 0.10 0.00 50 400 400 +400
30MAR27 1.60 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.20 -0.03 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.22 -0.03 48 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.25 -0.03 48 0 51 0
30MAR27 2.00 P 0.22 0.22 0.22 0.27 -0.04 48 20 81 +20
30MAR27 2.10 P 0.00 0.00 0.00 0.32 -0.04 47 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 -0.05 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.44 -0.06 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.51 -0.06 47 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.58 -0.06 46 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 -0.07 46 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 -0.07 46 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.80 -0.09 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 -0.09 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.97 -0.09 43 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.05 -0.10 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.14 -0.10 40 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 -0.10 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.41 -0.11 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.50 -0.11 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 -0.12 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.78 -0.12 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.87 -0.12 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.99 -0.10 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.09 -0.09 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.16 -0.12 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.25 -0.13 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.13 -0.02 49 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.20 -0.03 48 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.22 -0.03 48 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.24 -0.04 48 0 1 0
29JUN27 1.90 P 0.25 0.25 0.25 0.26 -0.04 47 5 10 +5
29JUN27 1.95 P 0.00 0.00 0.00 0.29 -0.04 48 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.31 -0.05 47 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.37 -0.05 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.49 -0.06 47 0 13 0
29JUN27 2.40 P 0.00 0.00 0.00 0.55 -0.07 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.62 -0.07 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.69 -0.07 46 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 -0.08 45 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.84 -0.08 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.92 -0.08 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.00 -0.09 44 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.08 -0.09 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.16 -0.10 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 -0.10 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.34 -0.10 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.42 -0.11 0 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.51 -0.11 0 0 0 0
TOTAL PUT 1,062 19,469 +476
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$ 42.780
30JUL26 30.00 C 0.00 0.00 0.00 12.80 -1.05 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.80 -1.14 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.80 -1.17 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.80 -1.18 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.80 -1.19 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.80 -1.18 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.80 -1.20 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.81 -1.02 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.81 -1.02 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.84 -1.01 35 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 2.91 -0.98 35 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 2.07 -0.91 35 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 1.36 -0.80 35 0 51 0
30JUL26 43.00 C 0.00 0.00 0.00 0.80 -0.67 35 0 78 0
30JUL26 44.00 C 0.00 0.00 0.00 0.44 -0.52 35 0 170 0
30JUL26 45.00 C 0.54 0.54 0.27 0.22 -0.34 36 26 436 +1
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.20 36 0 119 0
30JUL26 47.00 C 0.09 0.09 0.09 0.04 -0.11 36 40 248 -40
30JUL26 48.00 C 0.09 0.09 0.09 0.02 -0.05 38 24 369 -24
30JUL26 49.00 C 0.05 0.05 0.05 0.01 -0.02 39 34 122 +34
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 76 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 190 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 67 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.87 -1.23 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.88 -1.21 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.89 -1.23 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.91 -1.30 39 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.94 -1.30 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.89 -1.36 24 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.06 -0.97 38 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 6.18 -0.93 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.33 -0.90 39 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.55 -0.85 39 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.82 -0.79 39 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.17 -0.73 39 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 2.58 -0.67 39 0 113 0
28AUG26 43.00 C 0.00 0.00 0.00 2.07 -0.59 38 0 75 0
28AUG26 44.00 C 0.00 0.00 0.00 1.67 -0.51 39 0 51 0
28AUG26 45.00 C 1.53 1.76 1.53 1.29 -0.47 39 75 141 -15
28AUG26 46.00 C 1.04 1.04 1.04 1.01 -0.39 39 10 207 0
28AUG26 47.00 C 1.12 1.12 0.84 0.78 -0.31 39 21 108 0
28AUG26 48.00 C 0.00 0.00 0.00 0.58 -0.26 39 0 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.43 -0.21 39 0 75 0
28AUG26 50.00 C 0.58 0.58 0.39 0.31 -0.17 39 3 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.14 -0.08 39 0 172 0
28AUG26 55.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.87 -1.26 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.88 -1.35 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.89 -1.36 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.91 -1.37 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.94 -1.36 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.02 -1.31 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.19 -0.95 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.34 -0.91 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.54 -0.86 38 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.79 -0.81 38 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.10 -0.76 38 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.48 -0.70 38 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.92 -0.64 38 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 2.51 -0.49 39 0 85 0
29SEP26 44.00 C 2.61 2.62 2.47 2.07 -0.44 38 37 275 -37
29SEP26 45.00 C 2.08 2.08 2.08 1.69 -0.46 38 12 108 0
29SEP26 46.00 C 1.45 1.45 1.45 1.37 -0.40 38 44 111 -2
29SEP26 47.00 C 1.34 1.34 1.07 1.10 -0.34 38 30 137 +10
29SEP26 48.00 C 1.36 1.36 1.36 0.89 -0.28 38 15 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.70 -0.24 38 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.54 -0.21 38 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.30 -0.12 38 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.06 38 0 429 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.87 -1.27 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.88 -1.35 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.89 -1.36 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.94 -1.34 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.02 -1.28 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.11 -1.27 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.28 -1.17 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.46 -0.89 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.69 -0.84 37 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.98 -0.78 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.32 -0.75 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.74 -0.68 37 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 3.21 -0.62 37 0 36 0
29OCT26 43.00 C 3.42 3.42 3.42 2.82 -0.49 38 6 51 +6
29OCT26 44.00 C 2.63 2.63 2.29 2.37 -0.46 37 27 42 +12
29OCT26 45.00 C 2.13 2.13 2.03 2.04 -0.46 37 30 60 0
29OCT26 46.00 C 1.94 1.94 1.83 1.71 -0.41 37 36 114 +24
29OCT26 47.00 C 1.91 1.91 1.91 1.44 -0.36 37 15 51 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.20 -0.32 37 0 42 0
29OCT26 49.00 C 1.22 1.22 1.20 1.01 -0.27 37 41 47 +11
29OCT26 50.00 C 0.00 0.00 0.00 0.80 -0.27 37 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.50 -0.18 37 0 75 0
29OCT26 55.00 C 0.00 0.00 0.00 0.32 -0.09 37 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.19 -0.06 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.87 -1.31 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.95 -1.28 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.00 -1.28 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.11 -1.25 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.25 -1.20 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.43 -1.13 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.65 -1.05 37 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 6.85 -0.81 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.16 -0.78 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.53 -0.73 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 -0.67 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.43 -0.63 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.96 -0.57 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.51 -0.55 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.22 -0.39 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.85 -0.47 37 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 2.53 -0.42 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.23 -0.39 37 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 -0.36 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.73 -0.31 37 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 -0.30 37 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 1.03 -0.28 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 -0.18 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.13 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.10 36 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.06 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.07 -1.27 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.21 -1.25 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.39 -1.17 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.57 -1.11 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.85 -1.01 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.14 -0.93 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.43 -0.90 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.83 -0.81 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.23 -0.77 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.50 -0.89 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.00 -0.81 36 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.51 -0.60 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.07 -0.54 36 0 0 0
30MAR27 43.00 C 4.75 4.75 4.75 4.79 -0.38 37 10 44 0
30MAR27 44.00 C 4.34 4.34 4.34 4.37 -0.38 37 3 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.02 -0.45 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.66 -0.46 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.34 -0.42 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 -0.37 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.77 -0.38 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.52 -0.35 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.92 -0.35 36 0 30 0
30MAR27 55.00 C 1.73 1.73 1.73 1.51 -0.23 36 10 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.18 -0.17 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 -0.15 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.13 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.08 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.09 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 -0.06 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.19 -0.04 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.42 -1.23 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.65 -1.24 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.88 -1.17 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.16 -1.18 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.42 -1.19 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.76 -1.18 37 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 9.13 -1.15 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.57 -1.10 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.97 -1.02 37 0 0 0
29JUN27 39.00 C 7.44 7.44 7.44 7.38 -1.13 36 6 6 +6
29JUN27 40.00 C 0.00 0.00 0.00 7.06 -0.90 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.56 -0.88 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.10 -0.89 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.63 -0.68 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.24 -0.54 37 0 26 0
29JUN27 45.00 C 0.00 0.00 0.00 4.89 -0.49 37 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 4.57 -0.46 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.24 -0.46 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.93 -0.45 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.68 -0.38 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.53 -0.27 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.93 -0.42 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.42 -0.32 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.02 -0.25 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.66 -0.23 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.38 -0.19 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.13 -0.16 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.94 -0.14 38 0 23 0
TOTAL CALL 555 9,844 +1
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 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 72 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 83 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 204 0
30JUL26 39.00 P 0.05 0.05 0.05 0.04 +0.02 36 20 62 +20
30JUL26 40.00 P 0.07 0.13 0.07 0.11 +0.05 36 2 345 -2
30JUL26 41.00 P 0.27 0.27 0.27 0.27 +0.11 36 40 257 +40
30JUL26 42.00 P 0.71 0.71 0.71 0.57 +0.24 36 2 298 0
30JUL26 43.00 P 0.70 0.94 0.70 1.01 +0.39 35 28 284 -18
30JUL26 44.00 P 0.92 0.92 0.92 1.64 +0.56 35 1 326 +1
30JUL26 45.00 P 0.00 0.00 0.00 2.41 +0.69 35 0 161 0
30JUL26 46.00 P 0.00 0.00 0.00 3.29 +0.83 35 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.24 +0.92 35 0 119 0
30JUL26 48.00 P 0.00 0.00 0.00 5.22 +0.98 0 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.22 +1.01 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.22 +1.02 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.01 +1.31 104 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.56 +1.36 125 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.06 +1.36 141 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 17.56 +1.36 155 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 20.06 +1.36 169 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.56 +1.36 182 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.06 +1.36 194 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.56 +1.36 206 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.06 +1.36 216 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 15 0
28AUG26 35.00 P 0.12 0.12 0.12 0.11 +0.04 39 5 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.18 +0.06 39 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.29 +0.09 39 0 78 0
28AUG26 38.00 P 0.00 0.00 0.00 0.45 +0.12 39 0 60 0
28AUG26 39.00 P 0.62 0.62 0.62 0.67 +0.18 39 5 146 0
28AUG26 40.00 P 0.63 0.88 0.63 0.93 +0.23 39 10 105 +10
28AUG26 41.00 P 1.06 1.26 1.06 1.26 +0.30 38 17 300 0
28AUG26 42.00 P 1.43 1.63 1.27 1.68 +0.37 38 23 513 +18
28AUG26 43.00 P 2.12 2.12 2.12 2.20 +0.48 39 3 256 0
28AUG26 44.00 P 0.00 0.00 0.00 2.74 +0.52 38 0 162 0
28AUG26 45.00 P 0.00 0.00 0.00 3.39 +0.59 39 0 224 0
28AUG26 46.00 P 0.00 0.00 0.00 4.10 +0.67 39 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 4.86 +0.72 39 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 5.68 +0.78 39 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.53 +0.83 39 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.62 +1.07 45 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.06 +1.31 53 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.56 +1.34 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.06 +1.36 68 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.56 +1.36 76 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.06 +1.36 82 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.56 +1.36 88 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.06 +1.36 94 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 +0.03 38 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.05 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.06 38 0 30 0
29SEP26 34.00 P 0.36 0.36 0.36 0.36 +0.09 38 15 70 +15
29SEP26 35.00 P 0.00 0.00 0.00 0.51 +0.12 38 0 99 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 +0.16 38 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.92 +0.19 37 0 101 0
29SEP26 38.00 P 0.90 0.90 0.90 1.20 +0.24 37 5 130 0
29SEP26 39.00 P 1.49 1.53 1.49 1.55 +0.29 37 44 60 -12
29SEP26 40.00 P 1.93 1.93 1.93 1.94 +0.34 37 58 262 -44
29SEP26 41.00 P 1.82 2.38 1.82 2.41 +0.41 37 103 189 -2
29SEP26 42.00 P 2.29 2.70 2.29 2.93 +0.47 36 60 136 +45
29SEP26 43.00 P 2.97 3.03 2.93 3.61 +0.62 38 34 35 -22
29SEP26 44.00 P 0.00 0.00 0.00 4.25 +0.70 38 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 4.95 +0.65 38 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.69 +0.70 38 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.46 +0.74 38 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 7.28 +0.79 38 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.17 +0.86 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.04 +0.90 38 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.30 +1.21 38 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.66 +1.19 38 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.08 +1.24 38 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.51 +1.35 32 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.97 +1.37 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.44 +1.38 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.92 +1.39 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.40 +1.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.89 +1.33 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.44 +1.39 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.87 +1.33 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.35 +1.33 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.84 +1.33 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.33 +1.33 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.82 +1.33 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.32 +1.34 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.81 +1.34 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.30 +1.34 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.13 +0.03 37 0 2 0
29OCT26 31.00 P 0.26 0.26 0.26 0.20 +0.05 37 2 2 +2
29OCT26 32.00 P 0.00 0.00 0.00 0.29 +0.07 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.42 +0.10 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.57 +0.11 37 0 5 0
29OCT26 35.00 P 0.00 0.00 0.00 0.77 +0.15 37 0 22 0
29OCT26 36.00 P 0.82 0.82 0.81 0.99 +0.17 37 30 30 +30
29OCT26 37.00 P 0.00 0.00 0.00 1.25 +0.24 36 0 75 0
29OCT26 38.00 P 1.32 1.43 1.32 1.55 +0.26 36 4 52 +2
29OCT26 39.00 P 1.79 1.79 1.79 1.93 +0.32 36 15 82 +15
29OCT26 40.00 P 2.19 2.19 2.18 2.34 +0.35 36 30 15 -23
29OCT26 41.00 P 2.42 2.64 2.42 2.81 +0.40 36 45 65 -23
29OCT26 42.00 P 0.00 0.00 0.00 3.34 +0.47 35 0 90 0
29OCT26 43.00 P 3.36 3.36 3.36 4.02 +0.62 37 6 32 -6
29OCT26 44.00 P 0.00 0.00 0.00 4.65 +0.60 37 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 5.33 +0.62 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.04 +0.66 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.80 +0.71 37 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.63 +0.79 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.45 +0.84 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.28 +0.85 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.48 +1.16 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.77 +1.14 37 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.15 +1.28 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.57 +1.35 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.35 +0.07 36 0 10 0
30DEC26 31.00 P 0.52 0.54 0.52 0.47 +0.09 36 7 21 +7
30DEC26 32.00 P 0.00 0.00 0.00 0.62 +0.11 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.79 +0.15 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.03 +0.21 37 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.26 +0.24 36 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 1.50 +0.17 36 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.26 35 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.19 +0.30 35 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.58 +0.33 35 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.03 +0.38 35 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 3.51 +0.41 35 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.04 +0.47 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 4.79 +0.69 37 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 5.35 +0.70 36 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 5.99 +0.57 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.67 +0.61 36 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.40 +0.66 36 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.08 +0.62 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.93 +0.96 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.73 +1.00 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.81 +1.07 36 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.02 +1.17 36 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 16.32 +1.24 36 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 18.70 +1.34 36 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.11 +1.28 36 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.50 +1.27 32 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.95 +1.28 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.40 +1.27 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.90 +1.30 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.44 +1.38 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.87 +1.33 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.36 +1.33 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.85 +1.33 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.33 +1.33 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.82 +1.33 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.32 +1.33 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.81 +1.34 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.72 +0.10 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.91 +0.15 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.11 +0.16 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.36 +0.20 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.63 +0.21 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 1.89 +0.20 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.22 +0.23 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.58 +0.31 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 2.98 +0.34 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 3.40 +0.36 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.87 +0.41 35 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.36 +0.42 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 4.89 +0.47 35 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.45 +0.50 35 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.03 +0.52 35 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.76 +0.68 36 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 7.40 +0.69 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.10 +0.74 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.73 +0.68 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.59 +0.89 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.23 +0.80 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.34 +1.02 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.44 +1.03 36 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.61 +1.16 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.89 +1.23 35 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.23 +1.29 35 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.61 +1.33 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.08 +1.31 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.53 +1.34 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.99 +1.36 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.47 +1.38 37 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.88 +1.32 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.36 +1.31 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.85 +1.33 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.34 +1.33 0 0 0 0
29JUN27 30.00 P 1.19 1.19 1.19 1.23 +0.14 38 3 5 +3
29JUN27 31.00 P 0.00 0.00 0.00 1.43 +0.12 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.70 +0.19 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.98 +0.19 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.39 +0.32 38 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.74 +0.26 38 0 24 0
29JUN27 36.00 P 3.18 3.18 3.18 3.13 +0.29 38 60 77 +60
29JUN27 37.00 P 0.00 0.00 0.00 3.56 +0.33 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.00 +0.33 38 0 64 0
29JUN27 39.00 P 0.00 0.00 0.00 4.49 +0.39 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.00 +0.40 38 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 5.52 +0.41 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.06 +0.43 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.66 +0.46 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.27 +0.50 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.85 +0.47 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.63 +0.65 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.30 +0.74 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.00 +0.82 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.72 +0.79 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.46 +0.89 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.35 +0.94 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.38 +1.03 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.45 +1.08 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.60 +1.14 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.79 +1.19 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.97 +1.09 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.25 +1.24 37 0 0 0
TOTAL PUT 677 11,097 +116
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$ 72.900
24JUL26 48.00 C 0.00 0.00 0.00 24.91 -3.04 182 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 23.91 -2.60 173 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 22.91 -2.60 163 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 20.41 -3.05 141 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 17.91 -2.60 119 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 15.41 -2.61 97 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 12.91 -2.78 75 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 10.43 -2.68 92 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 8.01 -2.97 94 0 20 0
24JUL26 67.50 C 0.00 0.00 0.00 5.73 -2.75 93 0 21 0
24JUL26 70.00 C 6.36 6.36 6.36 3.64 -2.70 86 2 49 0
24JUL26 72.50 C 5.60 5.60 2.44 2.15 -2.29 90 38 92 -6
24JUL26 75.00 C 2.85 4.00 1.36 1.15 -1.92 92 74 122 -8
24JUL26 77.50 C 1.98 2.60 0.58 0.55 -1.43 94 220 164 -60
24JUL26 80.00 C 1.35 1.65 0.30 0.22 -0.98 93 180 295 -26
24JUL26 82.50 C 0.82 1.10 0.17 0.08 -0.60 93 85 305 -10
24JUL26 85.00 C 0.44 0.60 0.08 0.03 -0.33 95 83 184 -11
24JUL26 87.50 C 0.30 0.30 0.03 0.01 -0.17 96 31 85 -4
24JUL26 90.00 C 0.16 0.22 0.02 0.01 -0.08 109 25 85 -16
24JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.03 122 0 30 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 134 0 123 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 145 0 9 0
24JUL26 100.00 C 0.01 0.01 0.01 0.01 0.00 157 2 39 -2
24JUL26 102.50 C 0.01 0.01 0.01 0.01 0.00 167 20 47 0
30JUL26 35.00 C 0.00 0.00 0.00 37.92 -2.96 0 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 37.22 -2.66 267 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 36.35 -2.53 276 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 35.15 -2.73 237 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 34.36 -2.52 259 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 33.35 -2.53 248 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 32.24 -2.63 225 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 31.24 -2.58 217 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.36 -2.46 223 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 29.36 -2.53 215 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.24 -2.83 193 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.30 -2.54 193 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 26.37 -2.54 192 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 25.34 -2.61 181 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.36 -2.56 176 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 22.94 -2.95 92 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.78 -2.68 143 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 18.26 -2.67 125 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 15.53 -2.58 85 0 47 0
30JUL26 60.00 C 0.00 0.00 0.00 13.15 -2.56 84 0 137 0
30JUL26 62.50 C 14.00 14.00 14.00 10.89 -2.93 85 1 111 0
30JUL26 65.00 C 8.50 8.50 8.50 8.52 -3.08 74 1 184 +1
30JUL26 67.50 C 0.00 0.00 0.00 6.68 -2.62 78 0 259 0
30JUL26 70.00 C 7.80 7.80 7.80 5.08 -2.40 80 1 182 0
30JUL26 72.50 C 6.70 6.70 3.77 3.77 -2.28 82 87 162 -76
30JUL26 75.00 C 4.88 4.96 2.75 2.75 -1.91 84 103 1,310 -85
30JUL26 77.50 C 3.72 4.20 1.98 1.97 -1.56 86 275 820 -201
30JUL26 80.00 C 2.80 3.40 1.40 1.33 -1.31 86 301 1,151 -113
30JUL26 82.50 C 2.15 2.41 0.95 0.87 -1.04 85 263 618 +46
30JUL26 85.00 C 1.50 1.80 0.69 0.55 -0.81 85 295 660 +24
30JUL26 87.50 C 1.41 1.41 0.46 0.34 -0.61 85 294 634 +4
30JUL26 90.00 C 0.86 1.00 0.29 0.20 -0.45 84 448 490 -158
30JUL26 92.50 C 0.53 0.53 0.30 0.12 -0.32 85 31 346 +14
30JUL26 95.00 C 0.60 0.60 0.20 0.07 -0.22 85 9 997 -2
30JUL26 97.50 C 0.16 0.16 0.14 0.04 -0.15 85 76 449 +25
30JUL26 100.00 C 0.34 0.34 0.12 0.03 -0.09 88 13 1,420 -4
30JUL26 102.50 C 0.25 0.25 0.11 0.02 -0.06 90 6 173 0
30JUL26 105.00 C 0.17 0.17 0.09 0.01 -0.04 89 3 411 -3
30JUL26 107.50 C 0.15 0.15 0.15 0.01 -0.02 94 2 323 0
30JUL26 110.00 C 0.10 0.10 0.06 0.01 -0.01 99 4 500 -4
30JUL26 112.50 C 0.06 0.08 0.04 0.01 0.00 103 7 477 +3
31JUL26 48.00 C 0.00 0.00 0.00 25.34 -2.61 171 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 24.36 -2.56 165 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 23.12 -2.77 134 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 20.78 -2.68 135 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 18.26 -2.67 117 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 15.61 -2.75 89 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 13.25 -2.96 86 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 10.89 -2.98 79 5 5 +5
31JUL26 65.00 C 0.00 0.00 0.00 8.69 -3.05 76 5 5 +5
31JUL26 67.50 C 0.00 0.00 0.00 6.90 -2.64 80 0 1 0
31JUL26 70.00 C 7.47 7.47 5.15 5.33 -2.39 82 5 5 +1
31JUL26 72.50 C 4.15 4.15 4.10 4.02 -2.14 83 40 42 +40
31JUL26 75.00 C 5.30 5.30 4.62 2.95 -2.02 84 6 11 -1
31JUL26 77.50 C 4.25 4.25 3.30 2.17 -1.73 85 45 47 +39
31JUL26 80.00 C 3.34 3.34 1.90 1.56 -1.40 87 23 40 +18
31JUL26 82.50 C 0.00 0.00 0.00 1.06 -1.15 86 0 26 0
31JUL26 85.00 C 1.80 1.90 1.20 0.70 -0.92 86 12 24 +3
31JUL26 87.50 C 0.76 0.76 0.76 0.46 -0.71 86 5 27 +4
31JUL26 90.00 C 1.05 1.05 0.50 0.29 -0.54 86 60 23 +5
31JUL26 92.50 C 0.81 0.83 0.41 0.18 -0.40 86 3 8 +1
31JUL26 95.00 C 0.00 0.00 0.00 0.11 - 86 0 0 -
31JUL26 97.50 C 0.50 0.50 0.50 0.07 - 87 1 1 -
28AUG26 35.00 C 0.00 0.00 0.00 38.16 -2.72 115 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 37.43 -2.45 133 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 36.35 -2.53 123 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 35.19 -2.69 106 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 34.36 -2.52 115 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 33.51 -2.37 119 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 32.24 -2.63 98 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 31.44 -2.38 107 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.36 -2.46 98 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 29.36 -2.53 95 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.37 -2.85 91 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 27.42 -2.83 90 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.43 -2.88 87 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.51 -2.84 87 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.54 -2.84 84 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.68 -2.74 86 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.94 -3.18 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.68 -3.19 68 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 16.47 -2.99 67 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.59 -2.84 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.84 -2.69 71 0 14 0
28AUG26 65.00 C 0.00 0.00 0.00 11.23 -2.54 73 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 9.76 -2.36 74 0 163 0
28AUG26 70.00 C 0.00 0.00 0.00 8.43 -2.25 74 0 138 0
28AUG26 72.50 C 0.00 0.00 0.00 7.28 -2.02 75 0 136 0
28AUG26 75.00 C 8.30 8.30 8.30 6.26 -1.94 76 2 351 -2
28AUG26 77.50 C 7.80 7.80 7.80 5.50 -1.70 78 2 198 0
28AUG26 80.00 C 6.70 7.18 5.10 4.71 -1.60 79 47 780 +15
28AUG26 82.50 C 5.79 5.79 4.25 3.97 -1.45 79 30 131 +17
28AUG26 85.00 C 5.06 5.16 3.60 3.32 -1.32 78 16 1,644 +9
28AUG26 87.50 C 4.33 4.33 3.15 2.77 -1.19 78 30 724 0
28AUG26 90.00 C 4.10 4.34 2.73 2.30 -1.07 78 55 956 -34
28AUG26 92.50 C 3.73 3.73 2.50 1.91 -0.95 78 2 207 0
28AUG26 95.00 C 3.12 3.18 2.23 1.57 -0.85 78 18 357 -3
28AUG26 97.50 C 2.78 2.78 1.96 1.29 -0.75 78 12 140 +10
28AUG26 100.00 C 2.48 2.50 1.75 1.06 -0.65 78 10 1,464 +3
28AUG26 102.50 C 1.70 1.70 1.70 0.87 -0.57 78 1 107 0
28AUG26 105.00 C 2.03 2.03 1.90 0.71 -0.49 78 12 228 +10
28AUG26 107.50 C 0.00 0.00 0.00 0.58 -0.43 78 0 45 0
28AUG26 110.00 C 1.28 1.28 0.93 0.47 -0.37 78 2 197 0
28AUG26 112.50 C 1.40 1.40 1.06 0.38 -0.32 78 2 103 +2
29SEP26 35.00 C 0.00 0.00 0.00 38.16 -2.99 74 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.43 -2.73 93 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.35 -2.94 85 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 35.34 -2.89 81 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 34.36 -2.56 79 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.51 -2.52 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.34 -2.71 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.44 -2.64 74 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.36 -2.74 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.36 -2.76 64 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 28.62 -2.60 72 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 27.65 -2.62 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.75 -2.65 70 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.57 -2.92 62 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.68 -2.92 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.08 -2.63 69 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 22.19 -2.26 73 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 20.17 -2.23 72 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 17.79 -2.64 66 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 16.28 -2.60 69 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 14.51 -2.18 68 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 13.16 -2.32 70 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 11.68 -2.26 70 0 1,397 0
29SEP26 70.00 C 0.00 0.00 0.00 10.43 -2.05 70 0 1,704 0
29SEP26 72.50 C 0.00 0.00 0.00 9.30 -2.04 70 0 1,506 0
29SEP26 75.00 C 10.19 10.19 8.47 8.49 -1.90 73 33 424 -17
29SEP26 77.50 C 9.66 9.66 8.00 7.52 -1.69 73 31 556 0
29SEP26 80.00 C 8.70 8.70 7.12 6.85 -1.49 74 3 2,454 0
29SEP26 82.50 C 7.63 7.73 7.63 6.07 -1.54 74 16 367 -13
29SEP26 85.00 C 6.90 6.90 5.57 5.35 -1.43 74 6 279 +6
29SEP26 87.50 C 5.48 5.48 5.10 4.70 -1.34 74 31 116 +9
29SEP26 90.00 C 6.04 6.06 5.95 4.13 -1.24 74 10 1,134 +1
29SEP26 92.50 C 0.00 0.00 0.00 3.62 -1.14 74 0 139 0
29SEP26 95.00 C 4.02 4.02 4.02 3.17 -1.05 74 4 186 0
29SEP26 97.50 C 3.55 3.55 3.55 2.77 -0.97 74 1 350 +1
29SEP26 100.00 C 3.18 3.32 3.17 2.42 -0.89 74 22 789 -15
29SEP26 102.50 C 0.00 0.00 0.00 2.11 -0.82 73 0 72 0
29SEP26 105.00 C 0.00 0.00 0.00 1.84 -0.74 73 0 401 0
29SEP26 107.50 C 0.00 0.00 0.00 1.61 -0.67 73 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 1.40 -0.61 73 0 172 0
29SEP26 112.50 C 2.12 2.13 1.90 1.22 -0.55 73 9 100 +9
29SEP26 115.00 C 0.00 0.00 0.00 1.06 -0.50 73 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 0.92 -0.45 73 0 24 0
29SEP26 120.00 C 0.00 0.00 0.00 0.80 -0.41 73 0 139 0
29SEP26 122.50 C 1.80 1.80 1.80 0.69 -0.37 73 2 37 -1
29SEP26 125.00 C 0.00 0.00 0.00 0.60 -0.34 73 0 94 0
29SEP26 127.50 C 0.00 0.00 0.00 0.52 -0.30 73 0 85 0
29SEP26 130.00 C 0.00 0.00 0.00 0.45 -0.27 73 0 305 0
29OCT26 48.00 C 0.00 0.00 0.00 26.17 -2.97 63 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.11 -3.11 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.70 -2.72 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.88 -2.42 68 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.75 -2.63 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 18.71 -2.58 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.10 -2.62 64 0 1 0
29OCT26 62.50 C 0.00 0.00 0.00 15.75 -2.38 66 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.18 -2.68 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.88 -2.32 66 0 1 0
29OCT26 70.00 C 14.40 14.40 12.95 11.69 -2.48 67 2 69 0
29OCT26 72.50 C 11.09 11.09 11.09 10.68 -2.25 68 5 20 +5
29OCT26 75.00 C 12.00 12.00 11.70 9.68 -1.97 68 16 38 +16
29OCT26 77.50 C 11.38 11.41 11.38 8.86 -1.83 69 30 50 +30
29OCT26 80.00 C 0.00 0.00 0.00 8.18 -1.67 70 0 90 0
29OCT26 82.50 C 0.00 0.00 0.00 7.41 -1.53 70 0 103 0
29OCT26 85.00 C 0.00 0.00 0.00 6.65 -1.45 70 0 99 0
29OCT26 87.50 C 0.00 0.00 0.00 5.97 -1.36 70 0 83 0
29OCT26 90.00 C 7.23 7.23 7.19 5.36 -1.27 70 45 51 +19
29OCT26 92.50 C 0.00 0.00 0.00 4.80 -1.19 70 0 100 0
29OCT26 95.00 C 6.26 6.40 6.12 4.30 -1.11 70 50 103 +38
29OCT26 97.50 C 0.00 0.00 0.00 3.85 -1.03 70 0 108 0
29OCT26 100.00 C 0.00 0.00 0.00 3.44 -0.96 70 0 58 0
29OCT26 102.50 C 0.00 0.00 0.00 3.07 -0.90 70 0 15 0
29OCT26 105.00 C 4.57 4.59 4.57 2.75 -0.82 70 29 46 +20
29OCT26 107.50 C 0.00 0.00 0.00 2.45 -0.77 70 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 2.19 -0.71 70 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 1.95 -0.66 70 0 4 0
29OCT26 115.00 C 0.00 0.00 0.00 1.74 -0.61 70 0 4 0
29OCT26 117.50 C 0.00 0.00 0.00 1.55 -0.56 69 0 28 0
29OCT26 120.00 C 0.00 0.00 0.00 1.39 -0.51 70 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 1.24 -0.47 70 0 28 0
29OCT26 125.00 C 0.00 0.00 0.00 1.10 -0.44 69 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.98 -0.40 69 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.88 -0.36 69 0 11 0
29OCT26 132.50 C 0.00 0.00 0.00 0.78 -0.34 69 0 20 0
29OCT26 135.00 C 0.00 0.00 0.00 0.70 -0.30 69 0 12 0
29OCT26 137.50 C 0.00 0.00 0.00 0.62 -0.28 69 0 46 0
29OCT26 140.00 C 1.56 1.56 1.40 0.55 -0.26 69 13 49 -9
30DEC26 35.00 C 0.00 0.00 0.00 39.00 -2.25 73 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.16 -2.15 74 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.14 -2.25 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.22 -2.13 70 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.31 -2.52 69 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.49 -2.63 69 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 33.51 -2.51 67 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 32.71 -2.43 68 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 31.75 -2.51 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.42 -2.94 59 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 29.64 -2.92 60 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 29.25 -2.57 65 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 27.92 -3.03 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.20 -2.97 60 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 26.91 -2.44 65 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 26.06 -2.43 64 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 23.72 -2.57 60 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 22.31 -2.21 63 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 20.58 -2.46 62 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 19.12 -2.62 63 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 17.63 -2.58 63 0 44 0
30DEC26 65.00 C 15.99 15.99 15.99 16.15 -2.51 62 1 596 0
30DEC26 67.50 C 0.00 0.00 0.00 14.92 -2.47 62 0 7 0
30DEC26 70.00 C 15.17 15.17 15.17 13.80 -2.27 63 1 667 0
30DEC26 72.50 C 13.00 13.00 13.00 13.00 -1.84 64 9 2,269 +9
30DEC26 75.00 C 0.00 0.00 0.00 11.73 -2.10 63 0 155 0
30DEC26 77.50 C 0.00 0.00 0.00 11.16 -1.91 65 0 80 0
30DEC26 80.00 C 11.28 11.28 10.20 10.20 -1.98 65 4 101 0
30DEC26 82.50 C 11.68 11.68 11.68 9.61 -1.75 66 15 111 +9
30DEC26 85.00 C 10.92 10.92 9.29 8.92 -1.67 66 3 1,119 +3
30DEC26 87.50 C 8.71 8.78 8.71 8.20 -1.60 66 18 101 +14
30DEC26 90.00 C 8.15 8.15 8.15 7.54 -1.53 66 20 169 +20
30DEC26 92.50 C 7.68 7.68 7.63 6.93 -1.45 66 63 186 +57
30DEC26 95.00 C 0.00 0.00 0.00 6.36 -1.39 66 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 5.84 -1.33 66 0 242 0
30DEC26 100.00 C 0.00 0.00 0.00 5.37 -1.25 66 0 208 0
30DEC26 102.50 C 0.00 0.00 0.00 4.93 -1.19 66 0 53 0
30DEC26 105.00 C 0.00 0.00 0.00 4.52 -1.14 66 0 43 0
30DEC26 107.50 C 0.00 0.00 0.00 4.15 -1.08 66 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 3.81 -1.02 66 0 132 0
30DEC26 112.50 C 0.00 0.00 0.00 3.50 -0.96 66 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 3.21 -0.91 66 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.95 -0.86 65 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 2.71 -0.81 65 0 195 0
30DEC26 122.50 C 0.00 0.00 0.00 2.49 -0.77 65 0 30 0
30DEC26 125.00 C 0.00 0.00 0.00 2.28 -0.73 65 0 87 0
30DEC26 127.50 C 4.09 4.09 3.50 2.10 -0.68 65 21 22 -9
30DEC26 130.00 C 4.01 4.01 3.24 1.93 -0.64 65 8 246 +5
30MAR27 35.00 C 0.00 0.00 0.00 39.44 -2.55 62 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 38.69 -2.59 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.46 -2.74 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 37.10 -2.23 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 36.24 -2.42 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 35.16 -2.64 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 34.06 -2.64 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 33.49 -2.64 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 32.86 -2.40 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 31.96 -2.49 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.05 -2.60 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.28 -2.69 59 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 29.80 -2.52 61 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.55 -2.92 57 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 28.08 -2.64 59 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 27.56 -2.40 60 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 25.76 -2.51 60 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 24.09 -2.44 59 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 22.93 -1.84 61 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 21.19 -2.51 60 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 19.93 -2.38 60 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 18.67 -2.28 60 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 17.70 -2.15 61 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 16.58 -1.95 61 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 16.07 -1.53 64 0 506 0
30MAR27 75.00 C 0.00 0.00 0.00 14.42 -1.81 61 0 1,210 0
30MAR27 77.50 C 0.00 0.00 0.00 13.62 -1.96 61 0 618 0
30MAR27 80.00 C 13.33 13.33 13.33 12.86 -2.01 62 1 49 +1
30MAR27 82.50 C 0.00 0.00 0.00 12.20 -1.87 63 0 46 0
30MAR27 85.00 C 0.00 0.00 0.00 11.43 -1.79 63 0 271 0
30MAR27 87.50 C 0.00 0.00 0.00 10.82 -1.60 63 0 62 0
30MAR27 90.00 C 10.77 10.77 10.76 10.13 -1.54 63 40 120 +40
30MAR27 92.50 C 0.00 0.00 0.00 9.48 -1.49 63 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 8.87 -1.44 63 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 8.31 -1.37 63 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 7.78 -1.32 63 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 7.28 -1.27 63 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 6.82 -1.22 63 0 98 0
30MAR27 107.50 C 0.00 0.00 0.00 6.39 -1.17 63 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 5.98 -1.12 63 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 5.60 -1.08 62 0 38 0
29JUN27 48.00 C 0.00 0.00 0.00 30.02 -2.64 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.76 -2.21 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.10 -2.20 59 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.34 -2.56 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.88 -2.44 59 0 1 0
29JUN27 57.50 C 26.00 26.00 26.00 24.60 -2.12 59 2 4 0
29JUN27 60.00 C 0.00 0.00 0.00 23.22 -1.98 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 22.00 -1.92 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 20.88 -1.85 60 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 19.82 -1.85 60 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 18.84 -1.85 60 0 12 0
29JUN27 72.50 C 0.00 0.00 0.00 17.64 -2.29 60 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 17.07 -1.66 61 0 16 0
29JUN27 77.50 C 0.00 0.00 0.00 16.00 -2.04 60 0 11 0
29JUN27 80.00 C 0.00 0.00 0.00 15.25 -1.90 61 0 8 0
29JUN27 82.50 C 0.00 0.00 0.00 14.58 -2.01 61 0 7 0
29JUN27 85.00 C 16.38 16.58 16.38 13.66 -2.01 61 15 32 0
29JUN27 87.50 C 0.00 0.00 0.00 13.30 -1.66 62 0 1 0
29JUN27 90.00 C 13.17 13.17 13.17 12.60 -1.60 62 2 12 -2
29JUN27 92.50 C 0.00 0.00 0.00 11.93 -1.56 62 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 11.31 -1.50 62 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 10.72 -1.46 62 0 12 0
29JUN27 100.00 C 0.00 0.00 0.00 10.16 -1.41 62 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 9.63 -1.37 62 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.13 -1.32 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 8.66 -1.28 62 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 8.21 -1.24 62 0 303 0
29JUN27 112.50 C 0.00 0.00 0.00 7.79 -1.20 62 0 20 0
TOTAL CALL 4,012 51,094 -279
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 60 0
24JUL26 57.50 P 0.01 0.01 0.01 0.01 0.00 125 10 47 +10
24JUL26 60.00 P 0.02 0.02 0.01 0.01 -0.01 105 40 460 -37
24JUL26 62.50 P 0.03 0.04 0.03 0.03 -0.02 98 28 98 -1
24JUL26 65.00 P 0.08 0.13 0.05 0.10 -0.04 94 68 157 +3
24JUL26 67.50 P 0.20 0.39 0.13 0.33 -0.01 93 92 145 +25
24JUL26 70.00 P 0.52 1.00 0.25 0.87 +0.12 94 251 241 +19
24JUL26 72.50 P 1.02 2.04 0.68 1.86 +0.40 95 345 296 +28
24JUL26 75.00 P 2.50 3.44 1.35 3.34 +0.85 97 176 235 +37
24JUL26 77.50 P 3.58 5.50 2.95 5.28 +1.47 103 37 90 +5
24JUL26 80.00 P 0.00 0.00 0.00 7.53 +1.79 113 0 70 0
24JUL26 82.50 P 0.00 0.00 0.00 9.96 +2.29 131 1 2 -1
24JUL26 85.00 P 0.00 0.00 0.00 12.48 +2.63 156 0 1 0
24JUL26 87.50 P 0.00 0.00 0.00 15.04 +2.89 183 0 3 0
24JUL26 90.00 P 0.00 0.00 0.00 17.54 +3.00 204 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 20.04 +3.01 223 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 22.53 +3.02 239 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 25.04 +3.04 258 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 27.54 +3.04 275 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 30.03 +3.03 290 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 178 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 171 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 159 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 153 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 147 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 141 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 110 0 264 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 196 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 162 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 248 0
30JUL26 52.50 P 0.03 0.03 0.03 0.01 -0.01 84 1 1,467 -1
30JUL26 55.00 P 0.05 0.07 0.05 0.04 -0.01 87 9 257 -4
30JUL26 57.50 P 0.11 0.12 0.11 0.10 -0.01 86 4 164 -1
30JUL26 60.00 P 0.17 0.24 0.14 0.22 +0.01 85 245 661 -15
30JUL26 62.50 P 0.32 0.46 0.23 0.46 +0.05 85 55 357 -9
30JUL26 65.00 P 0.52 0.86 0.41 0.85 +0.12 85 127 669 -55
30JUL26 67.50 P 0.93 1.50 0.82 1.48 +0.27 86 53 546 +6
30JUL26 70.00 P 1.40 2.41 1.18 2.37 +0.47 86 132 1,206 -50
30JUL26 72.50 P 2.50 3.52 1.86 3.52 +0.73 87 384 628 +154
30JUL26 75.00 P 2.98 4.82 2.98 4.96 +1.02 88 120 1,140 +45
30JUL26 77.50 P 4.30 6.71 4.30 6.67 +1.26 89 50 520 -24
30JUL26 80.00 P 5.98 5.98 5.98 8.60 +1.52 91 1 630 -1
30JUL26 82.50 P 7.50 10.15 7.50 10.70 +1.77 94 2 160 0
30JUL26 85.00 P 0.00 0.00 0.00 12.97 +2.06 100 0 265 0
30JUL26 87.50 P 0.00 0.00 0.00 15.34 +2.56 106 0 411 0
30JUL26 90.00 P 0.00 0.00 0.00 17.54 +2.14 103 0 221 0
30JUL26 92.50 P 0.00 0.00 0.00 20.27 +2.59 124 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 22.80 +2.79 136 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 25.35 +2.95 147 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 27.74 +2.93 151 0 990 0
30JUL26 102.50 P 0.00 0.00 0.00 30.03 +2.99 147 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 32.10 +2.42 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.60 +2.59 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 37.15 +2.65 126 0 3 -1
30JUL26 112.50 P 0.00 0.00 0.00 39.60 +2.60 0 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
31JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.01 86 0 0 0
31JUL26 55.00 P 0.07 0.07 0.07 0.06 -0.01 86 1 5 +1
31JUL26 57.50 P 0.14 0.14 0.14 0.14 -0.02 86 1 16 +1
31JUL26 60.00 P 0.23 0.23 0.23 0.30 0.00 86 2 29 0
31JUL26 62.50 P 0.46 0.55 0.46 0.57 +0.04 85 17 19 +16
31JUL26 65.00 P 0.61 1.03 0.56 1.03 +0.12 86 59 56 +11
31JUL26 67.50 P 1.02 1.68 1.01 1.67 +0.23 86 15 14 +5
31JUL26 70.00 P 1.72 2.68 1.40 2.64 +0.47 87 14 10 +2
31JUL26 72.50 P 2.36 3.49 2.36 3.81 +0.72 88 3 18 +3
31JUL26 75.00 P 3.80 4.95 3.32 5.24 +0.96 89 6 6 -1
31JUL26 77.50 P 6.30 6.30 6.30 6.93 +1.14 90 3 19 -3
31JUL26 80.00 P 0.00 0.00 0.00 8.83 +1.52 92 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 10.90 +1.72 95 1 1 +1
31JUL26 85.00 P 0.00 0.00 0.00 13.12 +1.98 99 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 15.45 +2.18 104 0 1 0
31JUL26 90.00 P 0.00 0.00 0.00 17.73 +2.31 106 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 20.27 +2.59 117 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 22.80 - 128 0 0 -
31JUL26 97.50 P 0.00 0.00 0.00 25.35 - 139 0 0 -
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 109 0
28AUG26 36.00 P 0.03 0.03 0.03 0.01 0.00 80 7 29 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 19 0
28AUG26 38.00 P 0.05 0.05 0.05 0.02 0.00 79 2 17 +2
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 80 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 80 0 14 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 0.00 79 0 11 0
28AUG26 42.00 P 0.00 0.00 0.00 0.06 0.00 78 0 51 0
28AUG26 43.00 P 0.14 0.14 0.14 0.08 0.00 78 1 93 +1
28AUG26 44.00 P 0.16 0.16 0.16 0.11 0.00 78 20 47 +20
28AUG26 45.00 P 0.18 0.18 0.18 0.14 +0.01 78 2 19 +2
28AUG26 46.00 P 0.18 0.18 0.18 0.17 0.00 77 1 40 +1
28AUG26 47.00 P 0.24 0.24 0.24 0.22 +0.01 78 1 25 -1
28AUG26 48.00 P 0.28 0.30 0.28 0.27 +0.01 77 2 26 0
28AUG26 49.00 P 0.31 0.31 0.31 0.33 +0.01 78 1 30 -1
28AUG26 50.00 P 0.39 0.44 0.37 0.41 +0.02 78 6 195 +5
28AUG26 52.50 P 0.50 0.56 0.50 0.66 +0.09 78 5 265 -3
28AUG26 55.00 P 0.72 0.95 0.72 0.95 +0.09 77 44 252 +12
28AUG26 57.50 P 1.01 1.28 1.00 1.41 +0.16 77 122 268 -21
28AUG26 60.00 P 1.55 1.93 1.45 1.93 +0.19 77 27 2,369 +4
28AUG26 62.50 P 1.88 2.63 1.88 2.63 +0.29 77 22 231 -2
28AUG26 65.00 P 2.90 3.51 2.53 3.46 +0.40 77 70 1,097 +21
28AUG26 67.50 P 3.65 4.52 3.27 4.52 +0.61 78 60 281 +32
28AUG26 70.00 P 4.38 5.78 4.26 5.76 +0.81 79 79 285 -11
28AUG26 72.50 P 5.48 7.00 5.48 7.04 +0.95 79 43 667 -28
28AUG26 75.00 P 6.95 8.50 6.50 8.53 +1.08 80 18 296 -3
28AUG26 77.50 P 0.00 0.00 0.00 10.11 +1.15 81 0 361 0
28AUG26 80.00 P 10.08 10.08 9.70 11.80 +1.22 81 2 76 0
28AUG26 82.50 P 0.00 0.00 0.00 13.65 +1.34 82 0 330 0
28AUG26 85.00 P 13.69 13.69 13.69 15.56 +1.45 83 1 238 +1
28AUG26 87.50 P 0.00 0.00 0.00 17.59 +1.58 84 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 19.70 +1.71 85 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 21.87 +1.84 86 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 24.12 +2.00 88 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 26.41 +2.09 91 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 28.76 +2.67 93 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 31.14 +2.40 95 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 33.57 +2.43 98 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 35.97 +2.99 101 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.35 +2.53 102 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 40.71 +2.55 103 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 0.00 74 0 129 0
29SEP26 36.00 P 0.00 0.00 0.00 0.07 0.00 73 0 12 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 +0.01 74 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 0.00 73 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.15 +0.01 73 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.19 +0.01 73 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 +0.01 73 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.29 +0.02 73 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.35 +0.02 73 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.42 +0.03 73 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.51 +0.04 73 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.60 +0.05 73 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.68 +0.05 73 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 +0.09 73 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 +0.06 72 0 140 0
29SEP26 50.00 P 0.92 0.92 0.92 1.04 +0.09 72 1 2,797 +1
29SEP26 52.50 P 1.37 1.38 1.37 1.44 +0.11 72 40 1,060 0
29SEP26 55.00 P 0.00 0.00 0.00 1.95 +0.17 72 0 907 0
29SEP26 57.50 P 1.95 2.45 1.95 2.56 +0.23 72 3 457 +1
29SEP26 60.00 P 2.79 2.79 2.55 3.28 +0.28 72 10 985 +1
29SEP26 62.50 P 3.92 3.92 3.92 4.15 +0.40 72 12 747 +10
29SEP26 65.00 P 4.00 4.47 4.00 5.14 +0.52 72 17 1,057 0
29SEP26 67.50 P 5.39 6.21 5.00 6.21 +0.61 72 17 432 +15
29SEP26 70.00 P 6.05 7.00 6.05 7.63 +0.97 74 52 487 +40
29SEP26 72.50 P 7.50 7.85 7.50 9.06 +0.99 75 2 386 -1
29SEP26 75.00 P 0.00 0.00 0.00 10.56 +1.23 75 0 739 0
29SEP26 77.50 P 0.00 0.00 0.00 12.09 +1.14 75 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 13.80 +1.40 76 0 336 0
29SEP26 82.50 P 0.00 0.00 0.00 15.53 +1.44 76 0 174 0
29SEP26 85.00 P 0.00 0.00 0.00 17.41 +1.55 77 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 19.31 +1.52 77 0 86 0
29SEP26 90.00 P 0.00 0.00 0.00 21.33 +1.93 78 0 137 0
29SEP26 92.50 P 0.00 0.00 0.00 23.39 +2.03 79 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 25.41 +1.92 79 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 27.69 +2.16 81 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 29.89 +2.31 82 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 32.18 +2.36 83 0 2 0
29SEP26 105.00 P 0.00 0.00 0.00 34.49 +2.55 85 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.72 +2.62 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 39.02 +2.74 86 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 41.53 +2.25 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.38 +2.14 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.04 +2.30 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.12 +2.10 84 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 50.51 +2.08 85 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.89 +2.10 85 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 55.50 +2.34 90 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 57.64 +2.13 85 0 2 0
29OCT26 48.00 P 1.08 1.15 1.08 1.21 +0.11 68 5 9 +5
29OCT26 49.00 P 1.30 1.30 1.30 1.37 +0.13 68 2 2 +2
29OCT26 50.00 P 1.44 1.44 1.44 1.56 +0.15 69 1 30 +1
29OCT26 52.50 P 0.00 0.00 0.00 2.05 +0.20 68 0 21 0
29OCT26 55.00 P 0.00 0.00 0.00 2.63 +0.22 68 0 24 0
29OCT26 57.50 P 3.06 3.08 3.06 3.34 +0.28 68 21 77 +21
29OCT26 60.00 P 3.50 3.50 3.50 4.15 +0.38 68 4 83 0
29OCT26 62.50 P 4.50 4.92 4.50 5.11 +0.48 68 9 49 +9
29OCT26 65.00 P 0.00 0.00 0.00 6.20 +0.68 69 0 60 0
29OCT26 67.50 P 6.40 6.40 6.40 7.42 +0.83 69 1 128 -1
29OCT26 70.00 P 0.00 0.00 0.00 8.73 +1.03 70 0 106 0
29OCT26 72.50 P 9.90 10.15 9.90 10.15 +1.12 70 60 83 0
29OCT26 75.00 P 0.00 0.00 0.00 11.75 +1.29 71 0 153 0
29OCT26 77.50 P 0.00 0.00 0.00 13.30 +1.32 71 0 161 0
29OCT26 80.00 P 13.21 13.21 13.21 14.98 +1.41 72 15 60 +15
29OCT26 82.50 P 0.00 0.00 0.00 16.71 +1.45 72 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 18.51 +1.36 73 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 20.42 +1.49 73 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 22.34 +1.52 73 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 24.38 +1.73 74 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 26.45 +2.02 75 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 28.54 +1.97 75 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 30.74 +2.00 76 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 32.92 +2.19 77 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 35.17 +2.17 78 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 37.10 +2.29 76 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 39.79 +2.53 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 42.08 +2.76 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 44.10 +2.25 79 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 46.43 +2.28 79 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 48.98 +2.07 82 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 51.30 +2.53 83 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 53.44 +2.35 81 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 55.81 +2.19 81 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 58.18 +2.43 81 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 60.61 +2.27 82 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 62.98 +2.26 82 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 65.59 +2.79 86 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 67.79 +2.54 83 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 -0.01 65 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.45 +0.01 65 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 +0.03 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.62 +0.01 65 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.01 65 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.80 +0.02 65 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.92 +0.05 64 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.04 +0.04 64 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.20 +0.07 65 0 31 0
30DEC26 44.00 P 0.00 0.00 0.00 1.33 +0.07 64 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 +0.08 64 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.68 +0.07 64 0 34 0
30DEC26 47.00 P 0.00 0.00 0.00 1.85 +0.07 64 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 2.07 +0.11 64 0 109 0
30DEC26 49.00 P 0.00 0.00 0.00 2.30 +0.13 64 0 15 0
30DEC26 50.00 P 2.06 2.06 2.06 2.53 +0.13 64 20 452 0
30DEC26 52.50 P 2.47 2.82 2.47 3.17 +0.19 64 4 226 -1
30DEC26 55.00 P 3.10 3.62 3.10 3.90 +0.20 64 21 238 +17
30DEC26 57.50 P 3.88 4.42 3.88 4.72 +0.28 64 23 285 +20
30DEC26 60.00 P 4.72 5.45 4.68 5.63 +0.29 64 62 419 +20
30DEC26 62.50 P 5.73 6.60 5.73 6.63 +0.38 64 21 339 +21
30DEC26 65.00 P 6.60 6.60 6.60 7.83 +0.52 64 1 2,339 -1
30DEC26 67.50 P 8.80 8.80 8.80 9.14 +0.73 65 1 227 -1
30DEC26 70.00 P 9.16 9.41 8.91 10.54 +0.94 65 239 1,137 +210
30DEC26 72.50 P 10.25 10.25 10.25 12.02 +1.07 66 1 884 0
30DEC26 75.00 P 12.04 12.04 11.77 13.65 +1.22 67 2 348 0
30DEC26 77.50 P 0.00 0.00 0.00 15.28 +1.28 67 0 162 0
30DEC26 80.00 P 15.06 15.06 15.06 16.90 +1.28 67 15 215 +15
30DEC26 82.50 P 0.00 0.00 0.00 18.66 +1.34 68 0 218 0
30DEC26 85.00 P 0.00 0.00 0.00 20.42 +1.33 68 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 22.24 +1.39 68 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 24.18 +1.80 69 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 26.11 +1.77 69 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 28.09 +1.85 69 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 30.17 +1.97 70 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 32.26 +1.93 70 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 34.36 +1.97 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.55 +2.06 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.77 +2.25 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.74 +2.01 71 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.95 +2.04 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 45.19 +2.12 72 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.63 +2.34 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.91 +2.40 74 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 52.20 +2.29 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 54.50 +2.29 74 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 56.82 +2.33 75 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 59.20 +2.41 76 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.83 +0.04 62 0 65 0
30MAR27 36.00 P 0.00 0.00 0.00 0.93 +0.04 62 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.03 +0.06 61 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.17 +0.07 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.30 +0.06 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.47 +0.10 61 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 1.65 +0.11 61 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 1.83 +0.10 61 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 2.01 +0.10 61 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.22 +0.13 61 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.46 +0.16 61 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.70 +0.17 61 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.93 +0.16 61 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.17 +0.16 61 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.46 +0.21 61 0 8 0
30MAR27 50.00 P 3.05 3.37 3.05 3.76 +0.24 61 3 467 +1
30MAR27 52.50 P 4.22 4.22 4.22 4.52 +0.24 61 1 451 +1
30MAR27 55.00 P 4.61 4.61 4.61 5.38 +0.34 61 1 661 0
30MAR27 57.50 P 5.95 6.00 5.93 6.31 +0.34 61 24 685 +17
30MAR27 60.00 P 7.07 7.10 6.99 7.31 +0.40 61 80 832 +80
30MAR27 62.50 P 0.00 0.00 0.00 8.43 +0.48 60 0 19 0
30MAR27 65.00 P 8.95 8.95 8.95 9.64 +0.57 61 1 108 -1
30MAR27 67.50 P 0.00 0.00 0.00 11.02 +0.82 61 0 69 0
30MAR27 70.00 P 0.00 0.00 0.00 12.47 +0.98 62 0 128 0
30MAR27 72.50 P 12.92 12.92 12.92 14.03 +1.11 62 15 599 +15
30MAR27 75.00 P 0.00 0.00 0.00 15.48 +1.04 62 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.23 +1.19 63 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 18.96 +1.49 64 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.75 +1.32 64 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 22.55 +1.36 64 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.22 +1.24 64 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.13 +1.65 65 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 27.96 +1.19 65 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 29.94 +1.63 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 31.96 +1.68 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.05 +1.71 66 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 36.15 +1.84 67 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.26 +1.92 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.38 +1.88 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 42.43 +1.89 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 44.73 +2.01 68 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.34 +0.24 60 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.65 +0.24 60 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.96 +0.24 60 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 5.85 +0.35 60 0 56 0
29JUN27 55.00 P 0.00 0.00 0.00 6.80 +0.35 60 0 778 0
29JUN27 57.50 P 0.00 0.00 0.00 7.77 +0.35 60 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 8.91 +0.48 60 0 67 0
29JUN27 62.50 P 0.00 0.00 0.00 10.06 +0.48 59 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 11.24 +0.51 59 0 85 0
29JUN27 67.50 P 0.00 0.00 0.00 12.65 +0.72 60 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 14.14 +0.87 60 0 27 0
29JUN27 72.50 P 0.00 0.00 0.00 15.70 +1.08 61 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.21 +1.05 61 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.93 +1.16 61 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 20.66 +1.38 62 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 22.43 +1.13 62 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.21 +1.14 62 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 25.94 +1.05 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.74 +0.89 62 0 26 0
29JUN27 92.50 P 0.00 0.00 0.00 29.66 +1.02 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.72 +1.16 63 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.61 +1.55 63 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.63 +1.59 64 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 37.79 +1.36 64 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.75 +1.28 64 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 41.84 +1.30 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.95 +1.32 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 46.09 +1.36 65 0 0 0
TOTAL PUT 3,696 54,009 +731
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$ 58.250
24JUL26 43.00 C 0.00 0.00 0.00 15.29 +0.66 185 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 14.30 +0.69 180 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 13.27 +0.65 142 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 12.27 +0.64 131 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 11.26 +0.66 101 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 10.26 +0.67 91 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 9.26 +0.90 81 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 8.26 +0.93 72 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 5.77 +0.85 62 0 7 0
24JUL26 55.00 C 4.24 4.24 4.17 3.42 +0.68 65 2 87 -1
24JUL26 57.50 C 1.90 2.15 1.55 1.52 +0.21 64 10 210 0
24JUL26 60.00 C 0.73 0.78 0.45 0.46 0.00 64 48 187 +6
24JUL26 62.50 C 0.24 0.29 0.19 0.09 -0.03 64 6 192 -2
24JUL26 65.00 C 0.10 0.10 0.06 0.01 -0.02 63 3 73 +1
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 11 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.66 +1.33 154 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 15.56 +0.93 135 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 14.71 +1.10 140 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.63 +1.01 125 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.65 +1.02 118 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.53 +0.93 99 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.61 +1.02 98 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.59 +1.08 88 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.60 +1.12 81 0 1 0
30JUL26 52.50 C 0.00 0.00 0.00 6.03 +0.76 57 0 95 0
30JUL26 55.00 C 0.00 0.00 0.00 3.98 +0.57 56 0 251 0
30JUL26 57.50 C 2.50 2.85 2.44 2.41 +0.41 58 8 477 -6
30JUL26 60.00 C 1.62 1.70 1.30 1.29 +0.21 58 21 313 -6
30JUL26 62.50 C 0.83 0.83 0.78 0.60 +0.09 57 5 293 +1
30JUL26 65.00 C 0.30 0.50 0.30 0.25 +0.03 57 52 311 +30
30JUL26 67.50 C 0.21 0.22 0.21 0.09 0.00 57 11 587 -10
30JUL26 70.00 C 0.16 0.16 0.15 0.03 0.00 57 20 468 +20
30JUL26 72.50 C 0.08 0.08 0.08 0.01 0.00 58 2 565 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 65 0 579 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 392 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 419 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 309 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 364 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 128 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 134 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 143 0 273 0
31JUL26 43.00 C 0.00 0.00 0.00 15.56 +0.93 127 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 14.71 +1.10 132 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 13.63 +1.01 117 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 12.66 +1.03 112 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 11.64 +1.02 102 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 10.62 +1.03 93 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 9.59 +0.87 83 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 8.60 +1.01 76 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 6.11 +0.69 58 0 0 0
31JUL26 55.00 C 4.78 4.78 4.78 4.11 +0.52 58 1 1 +1
31JUL26 57.50 C 0.00 0.00 0.00 2.55 +0.32 58 0 1 0
31JUL26 60.00 C 1.26 1.58 1.26 1.46 +0.20 59 16 22 +15
31JUL26 62.50 C 1.00 1.00 0.78 0.74 +0.09 59 3 37 -1
31JUL26 65.00 C 0.00 0.00 0.00 0.34 +0.03 59 0 0 0
31JUL26 67.50 C 0.32 0.32 0.32 0.14 +0.01 58 1 6 +1
31JUL26 70.00 C 0.20 0.20 0.19 0.06 0.00 60 40 44 +32
31JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 59 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
31JUL26 80.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
28AUG26 43.00 C 0.00 0.00 0.00 15.62 +0.92 61 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.71 +0.70 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.79 +0.74 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.20 +1.03 69 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 11.88 +0.53 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.22 +1.07 60 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 10.36 +0.97 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.57 +0.96 59 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 7.70 +0.57 58 0 1 0
28AUG26 55.00 C 6.08 6.08 6.08 6.11 +0.45 58 1 25 0
28AUG26 57.50 C 4.75 4.75 4.75 4.78 +0.40 58 1 39 +1
28AUG26 60.00 C 4.10 4.20 3.70 3.74 +0.31 59 52 332 -4
28AUG26 62.50 C 3.00 3.00 3.00 2.80 +0.23 59 12 93 +5
28AUG26 65.00 C 2.30 2.45 2.30 2.06 +0.16 59 5 173 -2
28AUG26 67.50 C 1.82 1.82 1.75 1.49 +0.11 59 12 201 +10
28AUG26 70.00 C 1.39 1.46 1.39 1.07 +0.08 59 32 309 +1
28AUG26 72.50 C 1.14 1.14 1.01 0.75 +0.05 58 5 335 +5
28AUG26 75.00 C 0.90 0.95 0.85 0.52 +0.03 58 14 426 +13
28AUG26 77.50 C 0.78 0.79 0.78 0.36 +0.02 58 7 596 +1
28AUG26 80.00 C 0.62 0.62 0.60 0.24 +0.01 58 7 628 +2
28AUG26 82.50 C 0.54 0.54 0.54 0.16 0.00 58 2 549 +2
28AUG26 85.00 C 0.40 0.45 0.40 0.11 0.00 58 11 391 +11
28AUG26 87.50 C 0.00 0.00 0.00 0.07 0.00 58 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 0.00 59 0 427 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 0.00 58 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 0.00 58 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 16.92 +0.46 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.42 +1.14 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.62 +0.85 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.71 +1.17 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.90 +0.87 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.03 +0.91 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.24 +1.16 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.50 +1.14 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.73 +1.12 58 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 8.89 +0.81 55 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 7.42 +0.53 55 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 6.15 +0.46 56 0 92 0
29SEP26 60.00 C 0.00 0.00 0.00 5.10 +0.39 56 0 244 0
29SEP26 62.50 C 0.00 0.00 0.00 4.20 +0.30 57 0 116 0
29SEP26 65.00 C 3.45 3.50 3.35 3.38 +0.25 56 134 1,797 +134
29SEP26 67.50 C 0.00 0.00 0.00 2.70 +0.20 56 0 885 0
29SEP26 70.00 C 2.42 2.42 2.42 2.14 +0.15 56 1 384 0
29SEP26 72.50 C 2.06 2.06 2.06 1.69 +0.12 56 15 250 +15
29SEP26 75.00 C 1.80 1.80 1.80 1.32 +0.09 56 1 226 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.03 +0.07 56 0 219 0
29SEP26 80.00 C 1.13 1.13 1.13 0.80 +0.06 56 15 621 +15
29SEP26 82.50 C 1.05 1.05 1.05 0.62 +0.04 56 1 442 0
29SEP26 85.00 C 0.94 0.94 0.94 0.48 +0.04 56 1 435 0
29SEP26 87.50 C 0.00 0.00 0.00 0.35 +0.01 55 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.28 +0.02 56 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.21 +0.01 56 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 +0.01 56 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.12 0.00 55 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 0.00 55 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 0.00 56 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 0.00 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 56 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 55 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 16.51 +0.58 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.82 +0.68 55 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.98 +0.64 54 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.21 +0.63 54 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.46 +1.05 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.90 +1.12 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.16 +0.83 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.50 +0.83 56 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 9.87 +0.66 55 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 8.49 +0.65 55 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 7.15 +0.48 54 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 6.10 +0.41 55 0 67 0
29OCT26 62.50 C 0.00 0.00 0.00 5.21 +0.35 55 0 44 0
29OCT26 65.00 C 0.00 0.00 0.00 4.36 +0.29 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.63 +0.25 55 0 28 0
29OCT26 70.00 C 3.55 3.55 3.53 3.01 +0.21 55 4 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.48 +0.17 55 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.04 +0.14 54 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.68 +0.12 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.37 +0.09 54 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 1.12 +0.08 54 0 18 0
30DEC26 42.00 C 0.00 0.00 0.00 18.33 +0.49 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.55 +0.48 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.80 +0.44 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.05 +0.40 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.51 +1.01 54 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 14.93 +0.85 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.33 +1.12 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.70 +1.11 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.26 +0.82 56 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 11.51 +0.90 54 0 84 0
30DEC26 55.00 C 0.00 0.00 0.00 10.25 +0.60 54 0 56 0
30DEC26 57.50 C 0.00 0.00 0.00 8.92 +0.47 53 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 7.90 +0.42 54 0 130 0
30DEC26 62.50 C 7.22 7.22 7.22 7.03 +0.40 54 2 53 +2
30DEC26 65.00 C 6.36 6.36 6.36 6.22 +0.37 54 4 105 +4
30DEC26 67.50 C 0.00 0.00 0.00 5.44 +0.34 54 0 287 0
30DEC26 70.00 C 0.00 0.00 0.00 4.75 +0.30 54 0 135 0
30DEC26 72.50 C 0.00 0.00 0.00 4.13 +0.26 54 0 110 0
30DEC26 75.00 C 0.00 0.00 0.00 3.60 +0.24 54 0 330 0
30DEC26 77.50 C 0.00 0.00 0.00 3.13 +0.21 54 0 79 0
30DEC26 80.00 C 3.32 3.32 3.22 2.71 +0.18 54 8 591 -4
30DEC26 82.50 C 0.00 0.00 0.00 2.35 +0.16 54 0 108 0
30DEC26 85.00 C 0.00 0.00 0.00 2.04 +0.14 54 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.77 +0.17 54 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.53 +0.15 54 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.32 +0.13 54 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.14 +0.11 54 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.99 +0.10 54 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.86 +0.07 54 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 0.74 +0.06 54 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 +0.07 54 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.54 +0.04 53 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 19.66 +0.48 52 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 19.03 +0.54 53 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 18.39 +0.50 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.66 +0.48 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.29 +0.76 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.66 +0.73 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.04 +0.71 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.43 +0.67 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.86 +0.65 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.53 +0.82 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 12.31 +0.76 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.71 +0.22 51 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.99 +0.46 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 9.18 +0.45 54 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.34 +0.42 54 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.53 +0.39 54 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.80 +0.36 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.13 +0.33 53 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 5.53 +0.30 53 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 4.98 +0.27 53 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 4.49 +0.25 53 0 76 0
30MAR27 82.50 C 0.00 0.00 0.00 4.05 +0.24 53 0 64 0
30MAR27 85.00 C 4.20 4.20 4.20 3.65 +0.22 53 4 210 +4
30MAR27 87.50 C 0.00 0.00 0.00 3.28 +0.19 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.96 +0.18 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.67 +0.16 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.40 +0.14 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.17 +0.20 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.95 +0.17 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.76 +0.16 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.59 +0.15 53 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 +0.13 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 20.06 +0.52 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.42 +0.51 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.79 +0.48 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.46 +0.75 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.87 +0.74 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.29 +0.72 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.72 +0.69 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.18 +0.70 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.91 +0.64 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.73 +1.15 54 0 0 0
29JUN27 57.50 C 12.70 12.70 12.70 12.34 +0.57 52 1 110 0
29JUN27 60.00 C 0.00 0.00 0.00 11.51 +0.46 53 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 10.68 +0.50 53 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 9.88 +0.49 54 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.12 +0.39 54 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.35 +0.34 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.70 +0.31 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.08 +0.30 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.47 +0.27 53 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 5.97 +0.24 53 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.50 +0.23 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.04 +0.23 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.62 +0.18 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.28 +0.18 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 3.93 +0.17 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.59 +0.15 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.32 +0.13 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.07 +0.12 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.83 +0.12 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.59 +0.12 53 0 15 0
29JUN27 107.50 C 3.11 3.11 3.11 2.38 +0.09 53 1 198 +1
TOTAL CALL 602 32,009 +298
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 161 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 29 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 87 0 73 0
24JUL26 52.50 P 0.00 0.00 0.00 0.02 -0.09 68 0 106 0
24JUL26 55.00 P 0.20 0.20 0.18 0.15 -0.33 64 7 101 -3
24JUL26 57.50 P 0.88 0.88 0.88 0.75 -0.68 63 5 64 +5
24JUL26 60.00 P 2.20 2.26 2.20 2.24 -0.91 67 3 1 -2
24JUL26 62.50 P 0.00 0.00 0.00 4.33 -1.13 64 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 6.76 -0.95 67 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 9.25 -1.05 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 11.75 -0.95 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 14.25 -1.04 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 16.75 -0.95 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 19.25 -0.95 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 21.75 -0.95 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 99 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 139 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 160 0
30JUL26 48.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 262 0
30JUL26 49.00 P 0.00 0.00 0.00 0.04 -0.05 58 0 317 0
30JUL26 50.00 P 0.12 0.12 0.11 0.07 -0.07 58 6 523 -2
30JUL26 52.50 P 0.30 0.30 0.27 0.25 -0.20 57 18 324 -18
30JUL26 55.00 P 0.70 0.70 0.62 0.69 -0.38 56 33 508 -13
30JUL26 57.50 P 1.55 1.60 1.55 1.57 -0.59 56 41 286 +26
30JUL26 60.00 P 2.85 2.95 2.85 3.04 -0.68 59 13 657 +9
30JUL26 62.50 P 0.00 0.00 0.00 4.80 -0.86 57 0 313 0
30JUL26 65.00 P 0.00 0.00 0.00 7.02 -1.09 60 0 636 0
30JUL26 67.50 P 0.00 0.00 0.00 9.31 -0.99 56 0 647 0
30JUL26 70.00 P 0.00 0.00 0.00 12.07 -0.64 91 0 347 0
30JUL26 72.50 P 0.00 0.00 0.00 14.56 -0.73 103 0 548 0
30JUL26 75.00 P 0.00 0.00 0.00 16.75 -0.95 0 0 278 0
30JUL26 77.50 P 0.00 0.00 0.00 19.25 -0.95 0 0 129 -11
30JUL26 80.00 P 0.00 0.00 0.00 21.99 -0.84 130 0 106 0
30JUL26 82.50 P 0.00 0.00 0.00 24.25 -0.95 0 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 26.75 -0.95 0 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 29.25 -1.08 0 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 32.00 -0.70 167 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 34.25 -0.95 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 36.75 -0.95 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 39.34 -0.86 166 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 41.92 -0.88 187 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 44.25 -1.08 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 46.96 -0.89 207 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 49.25 -0.95 0 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 1 0
31JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.05 58 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.06 -0.07 59 0 0 0
31JUL26 50.00 P 0.14 0.14 0.14 0.10 -0.11 58 1 4 +1
31JUL26 52.50 P 0.35 0.35 0.35 0.33 -0.22 58 1 11 0
31JUL26 55.00 P 0.79 0.82 0.79 0.81 -0.39 57 2 2 +2
31JUL26 57.50 P 1.80 1.80 1.80 1.75 -0.56 58 1 1 +1
31JUL26 60.00 P 0.00 0.00 0.00 3.15 -0.77 58 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 5.02 -0.94 61 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 7.04 -1.16 58 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 9.35 -1.03 58 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 12.07 -0.72 86 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 14.56 -0.73 97 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 16.89 -0.99 93 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 19.35 -0.95 98 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 21.99 - 123 0 0 -
28AUG26 43.00 P 0.30 0.30 0.30 0.19 -0.09 58 2 111 0
28AUG26 44.00 P 0.32 0.32 0.32 0.27 -0.10 58 15 67 0
28AUG26 45.00 P 0.44 0.45 0.41 0.35 -0.13 58 18 71 +13
28AUG26 46.00 P 0.53 0.53 0.53 0.46 -0.16 58 9 97 0
28AUG26 47.00 P 0.68 0.68 0.68 0.59 -0.16 58 30 46 +24
28AUG26 48.00 P 0.78 0.78 0.72 0.75 -0.17 58 7 31 -7
28AUG26 49.00 P 0.00 0.00 0.00 0.94 -0.18 58 0 98 0
28AUG26 50.00 P 1.11 1.11 1.11 1.12 -0.25 58 2 120 -2
28AUG26 52.50 P 1.72 1.82 1.72 1.82 -0.29 58 4 138 -2
28AUG26 55.00 P 2.57 2.57 2.57 2.69 -0.42 58 5 294 0
28AUG26 57.50 P 0.00 0.00 0.00 3.83 -0.57 58 0 392 0
28AUG26 60.00 P 0.00 0.00 0.00 5.31 -0.65 59 0 321 0
28AUG26 62.50 P 0.00 0.00 0.00 7.00 -0.76 61 0 648 0
28AUG26 65.00 P 0.00 0.00 0.00 8.52 -1.14 57 0 567 0
28AUG26 67.50 P 10.90 10.90 10.90 10.52 -1.20 58 2 556 0
28AUG26 70.00 P 0.00 0.00 0.00 12.98 -0.66 65 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 15.17 -1.02 66 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 17.48 -0.97 68 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 19.75 -0.70 68 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 22.11 -0.72 69 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 24.49 -0.76 69 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 26.91 -0.90 69 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 29.25 -1.08 0 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 32.00 -0.70 82 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 34.25 -0.95 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 36.84 -0.86 80 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 39.34 -0.86 84 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 41.92 -0.88 93 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 44.25 -1.08 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 46.96 -0.89 103 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 49.25 -0.95 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 -0.12 56 0 203 0
29SEP26 43.00 P 0.00 0.00 0.00 0.60 -0.12 56 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 -0.12 56 0 60 0
29SEP26 45.00 P 0.91 0.91 0.91 0.90 -0.12 56 1 68 -1
29SEP26 46.00 P 0.00 0.00 0.00 1.08 -0.14 56 0 59 0
29SEP26 47.00 P 1.25 1.25 1.25 1.26 -0.17 55 10 89 -10
29SEP26 48.00 P 1.40 1.40 1.40 1.47 -0.22 55 3 138 +3
29SEP26 49.00 P 0.00 0.00 0.00 1.72 -0.24 55 0 372 0
29SEP26 50.00 P 1.87 1.90 1.87 2.00 -0.27 55 15 1,911 +15
29SEP26 52.50 P 0.00 0.00 0.00 2.79 -0.36 55 0 570 0
29SEP26 55.00 P 3.98 3.98 3.98 3.81 -0.43 55 2 893 0
29SEP26 57.50 P 0.00 0.00 0.00 5.08 -0.52 55 0 913 0
29SEP26 60.00 P 6.78 6.78 6.14 6.45 -0.65 55 92 1,615 -90
29SEP26 62.50 P 0.00 0.00 0.00 8.14 -0.65 57 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 9.88 -0.87 57 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 11.78 -0.91 58 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 13.51 -1.09 55 0 527 0
29SEP26 72.50 P 0.00 0.00 0.00 15.61 -0.99 56 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.87 -0.83 58 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 20.09 -0.95 58 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 22.43 -0.88 59 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 25.12 -0.51 67 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 27.15 -0.86 61 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 29.47 -0.87 59 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 32.00 -0.79 63 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 34.59 -0.63 69 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 37.01 -0.69 70 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 39.42 -0.78 69 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 41.92 -0.88 72 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.40 -0.93 74 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.96 -0.89 79 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.45 -0.75 81 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.75 -0.95 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.25 -0.95 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.00 -0.10 54 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 1.17 -0.12 54 0 1 0
29OCT26 45.00 P 1.25 1.25 1.25 1.39 -0.11 54 1 16 +1
29OCT26 46.00 P 0.00 0.00 0.00 1.60 -0.14 54 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.76 -0.25 53 0 13 0
29OCT26 48.00 P 0.00 0.00 0.00 2.03 -0.25 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.30 -0.30 53 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 2.63 -0.31 53 0 35 0
29OCT26 52.50 P 0.00 0.00 0.00 3.51 -0.39 53 0 58 0
29OCT26 55.00 P 0.00 0.00 0.00 4.65 -0.41 54 0 168 0
29OCT26 57.50 P 0.00 0.00 0.00 5.93 -0.48 54 0 247 0
29OCT26 60.00 P 7.20 7.20 7.20 7.39 -0.53 54 2 97 +2
29OCT26 62.50 P 0.00 0.00 0.00 8.99 -0.62 55 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 10.72 -0.82 56 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 12.36 -0.89 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.30 -1.13 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.33 -1.17 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.42 -1.26 55 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.73 -1.19 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.91 -1.27 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.19 -0.85 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.56 -0.20 53 0 91 0
30DEC26 43.00 P 0.00 0.00 0.00 1.82 -0.15 53 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.02 -0.21 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.31 -0.20 53 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.56 -0.21 53 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.85 -0.26 53 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.19 -0.27 53 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 3.53 -0.27 52 0 19 0
30DEC26 50.00 P 3.85 3.85 3.80 3.90 -0.29 52 4 194 -3
30DEC26 52.50 P 0.00 0.00 0.00 4.94 -0.34 52 0 192 0
30DEC26 55.00 P 5.95 5.95 5.90 6.12 -0.39 53 50 891 0
30DEC26 57.50 P 7.20 7.20 7.20 7.45 -0.44 53 1 441 -1
30DEC26 60.00 P 0.00 0.00 0.00 8.90 -0.49 53 0 696 0
30DEC26 62.50 P 0.00 0.00 0.00 10.48 -0.56 54 0 266 0
30DEC26 65.00 P 0.00 0.00 0.00 12.23 -0.60 54 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 14.04 -0.52 55 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 15.73 -0.78 54 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.70 -1.06 55 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 19.70 -0.83 55 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.77 -0.86 55 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.65 -0.67 53 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 26.02 -0.93 55 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 28.22 -0.90 56 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 30.78 -0.62 59 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 33.17 -0.56 60 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 35.48 -0.72 61 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 37.80 -0.72 61 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 40.08 -0.59 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.42 -0.97 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.72 -0.70 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.22 -0.63 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.62 -0.60 62 0 0 0
30MAR27 42.00 P 2.50 2.50 2.50 2.54 -0.22 52 1 41 0
30MAR27 43.00 P 0.00 0.00 0.00 2.83 -0.19 52 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 3.12 -0.20 52 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 3.43 -0.24 52 0 14 0
30MAR27 46.00 P 0.00 0.00 0.00 3.78 -0.25 52 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.14 -0.26 52 0 16 0
30MAR27 48.00 P 4.51 4.51 4.51 4.52 -0.27 52 2 47 -2
30MAR27 49.00 P 0.00 0.00 0.00 4.91 -0.29 52 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 5.33 -0.30 52 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 6.46 -0.33 52 0 247 0
30MAR27 55.00 P 0.00 0.00 0.00 7.71 -0.38 52 0 236 0
30MAR27 57.50 P 0.00 0.00 0.00 9.07 -0.43 52 1 192 +1
30MAR27 60.00 P 0.00 0.00 0.00 10.54 -0.47 52 1 297 +1
30MAR27 62.50 P 0.00 0.00 0.00 12.11 -0.53 53 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 13.80 -0.56 53 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 15.57 -0.60 53 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 17.68 -0.36 55 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 19.13 -0.68 53 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 21.08 -0.83 53 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 23.10 -0.79 54 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 25.16 -0.75 54 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 27.27 -0.79 54 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 29.37 -0.83 54 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 31.54 -0.89 54 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 33.73 -0.83 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 35.95 -0.88 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 38.17 -0.90 55 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 40.44 -0.91 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.79 -0.85 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.32 -0.69 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.65 -0.63 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.96 -0.66 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.98 -0.43 52 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 4.34 -0.56 52 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.70 -0.45 52 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.07 -0.34 52 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.56 -0.27 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.98 -0.28 52 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 6.41 -0.30 52 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.86 -0.31 52 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 8.07 -0.35 52 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 9.38 -0.38 52 0 69 0
29JUN27 57.50 P 10.60 10.76 10.60 10.78 -0.42 52 2 116 0
29JUN27 60.00 P 0.00 0.00 0.00 12.27 -0.45 52 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 13.84 -0.53 52 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.55 -0.51 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.29 -0.48 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.93 -0.58 53 0 9 0
29JUN27 72.50 P 20.91 20.91 20.91 20.78 -0.68 53 1 36 +1
29JUN27 75.00 P 0.00 0.00 0.00 22.68 -0.76 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.64 -0.71 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 26.61 -0.75 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.63 -0.77 54 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 30.65 -0.81 54 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 32.77 -0.79 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 34.88 -0.82 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 37.02 -0.90 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 39.19 -0.85 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 41.39 -0.86 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.61 -0.88 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.84 -0.88 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.09 -0.92 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.38 -0.90 54 0 0 0
TOTAL PUT 414 38,005 -62
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$ 16.990
30JUL26 11.00 C 0.00 0.00 0.00 5.99 -0.33 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.50 -0.33 99 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.00 -0.33 88 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.50 -0.33 77 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.00 -0.33 67 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.49 -0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.00 -0.33 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.50 -0.33 37 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.00 -0.33 28 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.50 -0.33 0 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.03 -0.32 30 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.60 -0.29 28 0 151 0
30JUL26 17.00 C 0.30 0.30 0.30 0.30 -0.22 29 24 196 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.13 28 0 361 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.05 30 0 349 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 115 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 149 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 128 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.06 -0.27 73 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.55 -0.32 62 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.08 -0.30 64 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.57 -0.27 55 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.09 -0.29 53 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.57 -0.32 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.04 -0.32 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.55 -0.33 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.08 -0.32 27 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.64 -0.30 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.24 -0.28 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.88 -0.26 26 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.60 -0.20 26 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.41 -0.14 27 0 118 0
28AUG26 18.00 C 0.23 0.23 0.23 0.26 -0.10 28 5 119 0
28AUG26 18.50 C 0.00 0.00 0.00 0.15 -0.09 27 0 211 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 -0.06 28 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.04 28 0 157 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.06 -0.32 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.57 -0.32 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.08 -0.31 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.58 -0.32 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.09 -0.32 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.64 -0.28 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 -0.32 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.63 -0.31 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 -0.31 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.77 -0.29 25 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.40 -0.26 25 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 -0.20 25 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.80 -0.17 25 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.59 -0.14 26 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.12 26 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.29 -0.11 26 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.08 26 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.05 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.04 26 0 207 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 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 0.01 0.00 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.61 -0.30 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.11 -0.31 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.63 -0.35 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.14 -0.38 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.66 -0.39 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.19 -0.39 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.72 -0.39 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.30 -0.29 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.91 -0.27 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.56 -0.24 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.25 -0.22 26 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.98 -0.19 26 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 0.75 -0.17 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.57 -0.12 25 0 240 0
29OCT26 18.50 C 0.42 0.42 0.42 0.44 -0.09 26 15 105 -15
29OCT26 19.00 C 0.00 0.00 0.00 0.32 -0.09 26 0 105 0
29OCT26 19.50 C 0.00 0.00 0.00 0.23 -0.07 26 0 15 0
29OCT26 20.00 C 0.19 0.19 0.19 0.16 -0.06 26 16 18 -16
29OCT26 21.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.15 -0.42 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.70 -0.40 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 -0.42 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.71 -0.42 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 -0.42 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.78 -0.40 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.34 -0.39 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.88 -0.39 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.48 -0.39 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.12 -0.29 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 -0.27 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.49 -0.26 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.22 -0.25 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 -0.22 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.81 -0.19 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.65 -0.16 25 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.13 25 0 14 0
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 -0.09 25 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.08 25 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.06 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.32 -0.38 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 -0.38 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.39 -0.37 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 -0.39 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.43 -0.38 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.99 -0.36 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.57 -0.34 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.17 -0.32 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.74 -0.35 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.40 -0.24 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.08 -0.23 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.80 -0.21 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.54 -0.19 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.31 -0.17 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.11 -0.15 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.93 -0.13 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 -0.11 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.64 -0.10 24 0 109 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.08 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.06 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.45 -0.38 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.99 -0.35 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.50 -0.36 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.05 -0.33 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.60 -0.32 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.17 -0.31 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.75 -0.30 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.35 -0.29 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.89 -0.37 24 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.56 -0.34 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.25 -0.23 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.97 -0.21 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.75 -0.22 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.52 -0.19 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.31 -0.17 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 -0.16 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.80 -0.14 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.68 -0.11 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.48 -0.09 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.07 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.05 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
TOTAL CALL 60 8,037 -16
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 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 73 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 0.00 27 0 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 +0.04 28 0 417 0
30JUL26 17.00 P 0.32 0.32 0.32 0.28 +0.09 27 14 99 0
30JUL26 17.50 P 0.49 0.49 0.49 0.61 +0.18 28 49 131 +5
30JUL26 18.00 P 0.00 0.00 0.00 1.03 +0.26 28 0 207 0
30JUL26 18.50 P 0.00 0.00 0.00 1.51 +0.31 0 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.01 +0.33 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.51 +0.33 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.01 +0.33 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.03 +0.31 77 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.03 +0.31 91 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.03 +0.31 104 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.03 +0.31 116 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.03 +0.31 127 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.03 +0.34 137 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.03 +0.31 147 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.03 +0.34 157 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.03 +0.34 166 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.03 +0.34 175 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 54 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 188 0
28AUG26 16.00 P 0.00 0.00 0.00 0.20 +0.05 27 0 92 0
28AUG26 16.50 P 0.30 0.39 0.30 0.35 +0.07 27 7 94 +7
28AUG26 17.00 P 0.00 0.00 0.00 0.59 +0.13 28 0 160 0
28AUG26 17.50 P 0.00 0.00 0.00 0.89 +0.17 28 0 202 0
28AUG26 18.00 P 0.00 0.00 0.00 1.21 +0.17 27 0 96 0
28AUG26 18.50 P 0.00 0.00 0.00 1.61 +0.24 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.06 +0.28 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.52 +0.30 26 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.01 +0.32 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.03 +0.31 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.03 +0.31 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.03 +0.31 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.03 +0.31 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.03 +0.31 65 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.03 +0.34 70 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.03 +0.31 75 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.33 +0.07 26 0 252 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.09 25 0 86 0
29SEP26 17.00 P 0.69 0.69 0.69 0.73 +0.12 26 32 91 +32
29SEP26 17.50 P 0.00 0.00 0.00 1.01 +0.14 25 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.34 +0.17 25 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.71 +0.23 25 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.12 +0.26 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.56 +0.28 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.09 +0.36 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.03 +0.31 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.03 +0.31 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.03 +0.31 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 +0.31 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.03 +0.31 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.03 +0.33 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.06 +0.34 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.06 +0.36 67 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 +0.33 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.03 +0.33 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.01 +0.31 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 +0.06 26 0 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.44 +0.07 25 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.65 +0.11 26 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 +0.11 25 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.14 +0.17 26 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.46 +0.20 26 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.81 +0.22 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.21 +0.25 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.63 +0.27 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.12 +0.34 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.03 +0.31 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.03 +0.30 32 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.03 +0.31 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.03 +0.31 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.03 +0.31 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.02 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.05 25 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.07 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.81 +0.10 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 +0.09 24 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.30 +0.08 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.61 +0.14 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.95 +0.16 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 +0.18 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 +0.21 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.27 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.08 +0.35 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 +0.30 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.06 +0.34 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.06 +0.34 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.06 +0.34 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.06 +0.36 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.06 +0.34 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.06 +0.36 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.05 +0.35 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.06 +0.36 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.06 +0.36 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 +0.05 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.06 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 +0.07 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 +0.08 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 +0.08 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 +0.11 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.24 +0.15 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.51 +0.17 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.81 +0.19 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.13 +0.20 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.48 +0.22 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.86 +0.24 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.26 +0.32 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.12 +0.33 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.03 +0.30 24 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.06 +0.34 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.06 +0.34 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.06 +0.34 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.06 +0.36 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.06 +0.34 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.06 +0.36 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.05 +0.35 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.06 +0.36 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 +0.03 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.36 +0.05 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 +0.06 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 +0.08 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 +0.08 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.97 +0.08 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 +0.09 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.41 +0.12 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.67 +0.15 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.96 +0.17 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.27 +0.18 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.60 +0.20 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.95 +0.22 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.31 +0.22 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.69 +0.24 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.49 +0.26 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.33 +0.28 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.20 +0.29 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.09 +0.30 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.06 +0.13 0 0 0 0
TOTAL PUT 102 5,634 +44
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$ 89.650
30JUL26 57.50 C 0.00 0.00 0.00 32.19 +1.28 96 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.69 +1.20 81 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.19 +1.20 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.69 +1.20 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.19 +1.16 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.70 +1.20 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.20 +1.30 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.70 +1.29 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.20 +1.29 0 0 0 0
30JUL26 80.00 C 10.00 10.00 10.00 9.71 +1.28 31 1 45 -1
30JUL26 82.50 C 7.50 7.50 7.50 7.26 +1.24 31 1 45 -1
30JUL26 85.00 C 0.00 0.00 0.00 4.94 +1.11 30 0 76 0
30JUL26 87.50 C 0.00 0.00 0.00 2.95 +0.87 30 0 259 0
30JUL26 90.00 C 1.50 1.55 1.29 1.45 +0.48 30 67 94 +37
30JUL26 92.50 C 0.70 0.70 0.70 0.61 +0.26 30 1 49 +1
30JUL26 95.00 C 0.00 0.00 0.00 0.21 +0.11 30 0 39 0
30JUL26 97.50 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 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 32.32 +1.19 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 29.83 +1.19 0 0 0 0
28AUG26 62.50 C 27.70 27.70 27.70 27.34 +1.31 36 3 3 +3
28AUG26 65.00 C 24.15 25.44 24.15 24.85 +1.17 35 6 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.35 +1.14 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.86 +1.32 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.38 +1.22 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.92 +1.22 27 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.51 +1.15 27 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 10.18 +1.03 26 0 69 0
28AUG26 82.50 C 8.30 8.30 8.30 8.02 +0.88 27 1 15 0
28AUG26 85.00 C 0.00 0.00 0.00 6.07 +0.70 27 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 4.40 +0.60 27 0 32 0
28AUG26 90.00 C 3.14 3.31 2.86 2.95 +0.31 26 8 104 -2
28AUG26 92.50 C 2.51 2.51 2.51 1.98 +0.16 26 4 30 0
28AUG26 95.00 C 1.65 1.67 1.65 1.30 +0.11 27 45 50 +30
28AUG26 97.50 C 0.30 1.14 0.30 0.77 +0.04 27 29 30 +15
28AUG26 100.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.24 0.00 27 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.88 +1.52 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.88 +1.47 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.89 +1.52 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.85 +1.47 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.89 +1.51 62 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 37.41 +1.48 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.88 +1.43 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.43 +1.30 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.95 +1.31 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.47 +1.30 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.00 +1.32 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.59 +1.38 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.13 +1.52 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.68 +1.47 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.29 +1.43 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.74 +1.16 26 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 10.52 +1.05 26 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 8.47 +0.92 26 0 66 0
29SEP26 85.00 C 7.19 7.19 7.19 6.46 +0.59 24 15 34 0
29SEP26 87.50 C 0.00 0.00 0.00 4.94 +0.51 25 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 3.66 +0.39 25 0 21 0
29SEP26 92.50 C 0.00 0.00 0.00 2.64 +0.27 25 0 102 0
29SEP26 95.00 C 0.00 0.00 0.00 1.86 +0.18 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.32 +0.17 26 0 30 0
29SEP26 100.00 C 0.00 0.00 0.00 0.91 +0.15 26 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.59 +0.10 26 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.38 +0.07 26 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 16 0
29SEP26 112.50 C 0.21 0.21 0.21 0.09 +0.02 26 10 10 +10
29OCT26 57.50 C 0.00 0.00 0.00 32.43 +1.30 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.95 +1.26 41 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.47 +1.30 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.00 +1.32 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.59 +1.38 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 20.13 +1.35 33 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.68 +1.27 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.29 +1.37 28 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.81 +1.11 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.65 +1.00 24 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 8.68 +0.90 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 6.73 +0.48 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 5.27 +0.44 23 0 85 0
29OCT26 90.00 C 3.93 3.93 3.93 4.04 +0.35 23 2 49 0
29OCT26 92.50 C 3.42 3.42 3.42 3.04 +0.26 24 5 45 0
29OCT26 95.00 C 0.00 0.00 0.00 2.25 +0.17 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 1.64 +0.13 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 1.21 +0.14 24 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 0.86 +0.11 24 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 0.60 +0.09 24 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.39 +0.06 24 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.26 +0.04 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.88 +1.32 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.88 +1.35 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.89 +1.32 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.87 +1.33 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.89 +1.31 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.41 +1.36 43 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 34.93 +1.37 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.44 +1.31 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.95 +1.26 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.47 +1.30 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.01 +1.33 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.59 +1.33 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.22 +1.28 28 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.92 +1.37 27 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 15.69 +1.42 26 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 13.26 +1.02 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.30 +0.92 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 9.53 +0.82 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 7.96 +0.74 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 6.39 +0.38 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 5.20 +0.36 23 0 28 0
30DEC26 92.50 C 4.25 4.25 4.25 4.19 +0.33 23 5 55 +5
30DEC26 95.00 C 3.66 3.66 3.66 3.34 +0.28 23 5 15 +5
30DEC26 97.50 C 0.00 0.00 0.00 2.62 +0.21 23 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 2.04 +0.16 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 1.58 +0.11 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.22 +0.10 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.94 +0.09 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.70 +0.09 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 +0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.44 +1.31 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.95 +1.23 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.47 +1.03 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.01 +0.86 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.79 +0.86 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.87 +1.23 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.73 +1.16 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.68 +1.00 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.43 +1.05 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.67 +0.99 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 11.03 +0.89 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.52 +0.80 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 8.20 +0.77 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 6.79 +0.37 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 5.74 +0.36 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.83 +0.34 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 4.06 +0.32 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.36 +0.26 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 2.78 +0.22 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.29 +0.18 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.85 +0.16 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.55 +0.22 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.26 +0.15 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 32.68 +1.32 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.33 +1.30 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.80 +1.04 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.41 +0.90 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.48 +1.16 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.32 +1.11 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 18.82 +0.65 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.28 +1.05 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.38 +0.64 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.57 +0.86 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 12.07 +0.82 22 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 10.66 +0.72 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.38 +0.68 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.23 +0.62 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 7.15 +0.53 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 6.24 +0.52 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 5.38 +0.43 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.65 +0.43 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.98 +0.33 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.41 +0.33 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 2.91 +0.26 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.54 +0.25 23 0 0 0
TOTAL CALL 208 2,423 +102
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 120 0
30JUL26 82.50 P 0.05 0.05 0.05 0.06 -0.05 31 2 139 -2
30JUL26 85.00 P 0.00 0.00 0.00 0.24 -0.18 31 0 142 0
30JUL26 87.50 P 0.65 0.73 0.65 0.77 -0.40 31 13 90 +13
30JUL26 90.00 P 1.80 1.80 1.44 1.80 -0.73 30 17 32 +17
30JUL26 92.50 P 0.00 0.00 0.00 3.43 -1.01 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 5.52 -1.19 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 7.88 -1.27 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.35 -1.30 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.85 -1.30 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.54 -1.37 67 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.85 -1.58 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.59 -1.33 85 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.09 -1.33 92 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 -0.07 27 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.13 -0.15 27 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.31 -0.27 27 0 194 0
28AUG26 82.50 P 0.66 0.66 0.66 0.64 -0.37 27 1 51 +1
28AUG26 85.00 P 1.13 1.13 1.13 1.20 -0.59 27 40 108 +31
28AUG26 87.50 P 0.00 0.00 0.00 2.06 -0.82 27 0 21 0
28AUG26 90.00 P 3.10 3.10 3.10 3.24 -0.82 27 40 55 +32
28AUG26 92.50 P 0.00 0.00 0.00 4.61 -1.10 27 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.38 -1.19 27 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 8.38 -1.26 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 10.59 -1.29 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 12.93 -1.30 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 15.54 -1.37 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 17.96 -1.47 35 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.59 -1.33 43 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 23.09 -1.33 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 6 0
29SEP26 70.00 P 0.20 0.20 0.20 0.07 -0.04 26 1 6 -1
29SEP26 72.50 P 0.00 0.00 0.00 0.15 -0.08 26 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.30 -0.15 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.57 -0.23 26 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 0.99 -0.34 26 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 1.60 -0.43 26 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 2.45 -0.49 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 3.54 -0.57 27 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 4.88 -0.70 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.46 -0.80 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 8.04 -1.04 26 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 9.99 -1.11 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.08 -1.17 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.29 -1.43 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.52 -1.32 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.88 -1.56 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.72 -1.13 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.70 -1.59 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.04 24 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.12 -0.07 24 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.25 -0.11 24 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.46 -0.18 24 0 15 0
29OCT26 77.50 P 1.08 1.08 1.08 0.78 -0.28 24 15 60 +15
29OCT26 80.00 P 0.00 0.00 0.00 1.27 -0.37 24 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 1.95 -0.47 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 2.82 -0.55 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 3.95 -0.55 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 5.28 -0.66 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 6.84 -0.74 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 8.36 -1.02 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 10.25 -1.10 24 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 12.29 -1.15 24 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 14.45 -1.27 24 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.66 -1.49 24 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.99 -1.52 23 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.72 -1.14 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.03 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.33 -0.12 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.57 -0.17 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.90 -0.23 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 1.35 -0.32 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.96 -0.41 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 2.74 -0.49 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 3.70 -0.50 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 4.85 -0.50 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 6.19 -0.52 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 7.71 -0.61 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.12 -0.94 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 10.91 -1.02 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.84 -1.09 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.90 -1.13 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.88 -1.27 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.15 -1.36 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.72 -1.14 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.97 -1.35 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.30 -0.06 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.48 -0.09 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 -0.13 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.10 -0.18 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.57 -0.23 24 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 2.17 -0.26 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.90 -0.32 24 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 3.75 -0.32 24 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.70 -0.38 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.81 -0.43 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.09 -0.49 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.50 -0.73 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.08 -0.79 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.80 -0.84 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.62 -0.94 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.57 -0.99 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.27 -1.15 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.46 -1.23 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.72 -1.24 21 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.97 -1.35 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.24 -0.05 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.38 -0.08 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.58 -0.11 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.87 -0.15 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.21 -0.21 24 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 1.68 -0.23 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.24 -0.29 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 2.91 -0.37 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.70 -0.44 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 4.65 -0.48 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 5.70 -0.58 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 6.89 -0.64 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.23 -0.70 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.66 -0.80 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.27 -0.82 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.96 -0.92 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 14.79 -0.49 25 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 16.66 -1.08 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 18.61 -1.12 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 20.62 -1.16 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 22.71 -1.18 25 0 0 0
TOTAL PUT 129 2,214 +106
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$ 440.600
24JUL26 340.00 C 0.00 0.00 0.00 101.18 -34.71 181 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 91.19 -34.70 164 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 81.19 -34.71 146 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 71.21 -34.69 130 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 61.23 -34.68 114 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 51.28 -34.65 99 0 0 0
24JUL26 400.00 C 0.00 0.00 0.00 42.08 -33.86 100 0 0 0
24JUL26 410.00 C 0.00 0.00 0.00 31.36 -34.61 67 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 22.68 -33.33 68 0 0 0
24JUL26 430.00 C 20.05 20.05 14.70 14.45 -31.63 62 258 275 +184
24JUL26 440.00 C 16.30 16.30 7.38 7.43 -28.73 54 742 604 +433
24JUL26 450.00 C 11.00 11.26 3.38 3.47 -23.06 54 6,332 2,958 +2,761
24JUL26 460.00 C 4.70 6.45 1.55 1.60 -15.85 57 7,427 2,852 +1,730
24JUL26 470.00 C 3.01 3.21 0.81 0.75 -8.70 61 5,917 3,215 +1,489
24JUL26 480.00 C 0.80 1.35 0.45 0.32 -4.34 64 4,425 3,651 +2,111
24JUL26 490.00 C 0.60 0.60 0.25 0.14 -1.82 67 1,757 2,204 +73
24JUL26 500.00 C 0.40 0.40 0.06 0.06 -0.65 70 419 2,378 +21
24JUL26 510.00 C 0.08 0.15 0.07 0.03 -0.19 73 263 998 +191
24JUL26 520.00 C 0.07 0.10 0.06 0.02 -0.04 79 179 670 -96
24JUL26 530.00 C 0.06 0.06 0.06 0.01 -0.01 82 30 539 -30
24JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 89 0 268 0
24JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 97 0 449 0
24JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 104 0 84 0
24JUL26 570.00 C 0.04 0.04 0.04 0.01 0.00 111 140 170 0
24JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
24JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 124 0 13 0
24JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 131 0 700 0
30JUL26 230.00 C 221.05 221.05 217.02 212.17 -33.13 238 700 364 -370
30JUL26 235.00 C 215.73 216.66 215.73 207.01 -33.30 226 500 200 -271
30JUL26 240.00 C 203.80 203.80 203.64 201.56 -33.75 204 200 200 0
30JUL26 245.00 C 0.00 0.00 0.00 196.97 -33.85 211 0 60 0
30JUL26 250.00 C 0.00 0.00 0.00 191.76 -33.57 198 0 62 0
30JUL26 255.00 C 0.00 0.00 0.00 186.98 -33.36 199 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 181.96 -33.87 192 0 60 0
30JUL26 265.00 C 191.53 191.53 178.49 176.98 -33.84 186 330 273 -60
30JUL26 270.00 C 186.54 186.54 172.32 172.19 -33.16 186 187 143 -127
30JUL26 275.00 C 167.30 167.30 167.30 167.01 -33.35 175 50 110 -50
30JUL26 280.00 C 0.00 0.00 0.00 162.02 -33.83 169 0 136 0
30JUL26 285.00 C 0.00 0.00 0.00 157.03 -33.37 164 0 30 0
30JUL26 290.00 C 0.00 0.00 0.00 152.04 -33.82 158 0 130 0
30JUL26 295.00 C 0.00 0.00 0.00 147.00 -33.37 152 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 142.14 -33.73 149 0 240 0
30JUL26 310.00 C 0.00 0.00 0.00 132.20 -33.68 140 0 100 0
30JUL26 320.00 C 139.21 139.21 123.07 122.21 -33.66 129 1,772 2,040 +1,135
30JUL26 330.00 C 0.00 0.00 0.00 112.11 -33.32 117 0 31 0
30JUL26 340.00 C 0.00 0.00 0.00 101.96 -33.93 104 0 315 0
30JUL26 350.00 C 0.00 0.00 0.00 92.22 -33.67 98 0 120 0
30JUL26 360.00 C 99.34 99.34 99.34 81.19 -34.80 68 30 206 +30
30JUL26 370.00 C 89.31 89.40 89.31 71.21 -34.82 61 60 620 0
30JUL26 380.00 C 79.48 79.48 79.48 61.27 -34.79 54 31 516 +29
30JUL26 390.00 C 69.50 69.59 69.50 51.64 -34.29 52 60 217 +60
30JUL26 400.00 C 57.82 59.78 45.70 42.28 -33.66 50 165 311 -23
30JUL26 410.00 C 34.17 34.17 34.17 34.36 -31.61 54 90 1,803 -30
30JUL26 420.00 C 40.01 40.20 25.00 25.31 -30.70 47 184 4,008 -50
30JUL26 430.00 C 31.04 31.04 18.18 18.23 -27.85 46 416 4,381 -66
30JUL26 440.00 C 21.84 23.52 11.83 11.88 -24.57 43 1,237 6,753 +7
30JUL26 450.00 C 14.00 16.38 7.60 7.60 -21.15 44 7,396 13,928 +666
30JUL26 460.00 C 8.56 10.61 4.57 4.57 -16.22 44 4,971 12,284 +1,025
30JUL26 470.00 C 7.00 7.15 2.81 2.75 -11.19 45 6,937 30,713 -52
30JUL26 480.00 C 4.13 4.40 1.75 1.56 -7.48 45 4,732 16,871 -325
30JUL26 490.00 C 2.31 2.57 1.16 0.85 -4.67 46 1,853 8,343 -360
30JUL26 500.00 C 2.05 3.00 0.81 0.45 -2.72 46 6,227 32,559 +873
30JUL26 510.00 C 1.00 1.13 0.60 0.24 -1.47 47 1,431 14,052 +230
30JUL26 520.00 C 1.00 1.00 0.48 0.12 -0.75 48 1,126 27,259 -504
30JUL26 530.00 C 0.47 0.49 0.39 0.06 -0.36 48 542 8,116 -27
30JUL26 540.00 C 0.39 0.40 0.27 0.03 -0.16 49 834 5,744 -26
30JUL26 550.00 C 0.18 0.31 0.18 0.02 -0.06 51 169 23,837 -80
30JUL26 560.00 C 0.27 0.27 0.22 0.01 -0.03 52 28 5,737 -28
30JUL26 570.00 C 0.18 0.20 0.18 0.01 -0.01 55 7 12,453 -1
30JUL26 580.00 C 0.06 0.16 0.06 0.01 0.00 58 22 6,392 -7
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 62 2 3,313 -2
30JUL26 600.00 C 0.10 0.10 0.10 0.01 0.00 65 520 17,291 -2
30JUL26 610.00 C 0.08 0.09 0.08 0.01 0.00 68 320 70,354 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 3 15,149 -3
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 74 0 8,375 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,827 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,935 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 99 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 105 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 107 0 361 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 109 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 112 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 116 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,680 0
31JUL26 340.00 C 0.00 0.00 0.00 102.00 -33.89 98 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 92.44 -33.45 95 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 81.19 -34.80 64 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 71.21 -34.82 56 0 0 0
31JUL26 380.00 C 0.00 0.00 0.00 61.27 -35.90 50 0 0 0
31JUL26 390.00 C 0.00 0.00 0.00 51.67 -35.24 49 0 0 0
31JUL26 400.00 C 0.00 0.00 0.00 42.37 -33.57 48 0 0 0
31JUL26 410.00 C 0.00 0.00 0.00 34.57 -31.40 52 0 0 0
31JUL26 420.00 C 0.00 0.00 0.00 26.01 -30.00 48 0 0 0
31JUL26 430.00 C 23.00 23.00 19.83 18.60 -27.48 45 62 62 +62
31JUL26 440.00 C 17.98 18.59 13.00 12.71 -24.04 44 487 329 +329
31JUL26 450.00 C 16.00 16.00 8.38 8.25 -20.88 43 583 228 +227
31JUL26 460.00 C 10.45 10.75 5.27 5.05 -16.71 43 954 451 +309
31JUL26 470.00 C 6.00 6.71 3.34 2.92 -12.36 43 6,913 6,317 +5,945
31JUL26 480.00 C 4.00 4.50 2.07 1.59 -8.52 43 848 336 +70
31JUL26 490.00 C 2.80 2.80 1.35 0.85 -5.38 43 158 210 +46
31JUL26 500.00 C 1.76 1.76 0.95 0.45 -3.09 44 772 1,049 +685
31JUL26 510.00 C 1.38 1.38 0.71 0.24 -1.59 44 56 255 +12
31JUL26 520.00 C 0.60 0.60 0.51 0.12 -0.75 45 34 220 +9
31JUL26 530.00 C 0.48 0.48 0.44 0.06 -0.36 45 10 166 0
31JUL26 540.00 C 0.00 0.00 0.00 0.03 -0.16 46 0 238 0
31JUL26 550.00 C 0.00 0.00 0.00 0.02 -0.06 48 0 12 0
31JUL26 560.00 C 0.11 0.33 0.11 0.01 -0.03 49 2 5 0
31JUL26 570.00 C 0.18 0.18 0.18 0.01 -0.01 52 10 10 +10
31JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 55 0 145 0
31JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 212.76 -32.82 111 0 90 0
28AUG26 235.00 C 0.00 0.00 0.00 207.86 -32.68 109 0 90 0
28AUG26 240.00 C 0.00 0.00 0.00 202.73 -32.87 104 0 77 0
28AUG26 245.00 C 214.37 214.37 214.37 197.91 -32.91 103 30 120 +30
28AUG26 250.00 C 0.00 0.00 0.00 192.93 -32.63 100 0 90 0
28AUG26 255.00 C 193.82 193.82 193.82 187.95 -32.64 97 30 74 -30
28AUG26 260.00 C 0.00 0.00 0.00 182.82 -33.01 92 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 177.84 -32.98 90 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 173.02 -32.63 88 0 60 0
28AUG26 275.00 C 184.68 184.68 184.68 168.05 -32.68 86 30 30 +30
28AUG26 280.00 C 0.00 0.00 0.00 162.91 -33.85 81 0 0 0
28AUG26 285.00 C 174.75 174.75 174.75 157.94 -33.37 79 30 30 +30
28AUG26 290.00 C 0.00 0.00 0.00 153.14 -33.17 78 0 30 0
28AUG26 295.00 C 165.07 165.07 165.07 148.10 -32.80 75 30 30 +30
28AUG26 300.00 C 0.00 0.00 0.00 143.24 -32.63 73 0 30 0
28AUG26 310.00 C 150.22 150.22 147.54 133.38 -32.54 69 56 116 +56
28AUG26 320.00 C 137.63 137.63 137.63 123.71 -32.27 66 30 90 +30
28AUG26 330.00 C 0.00 0.00 0.00 113.06 -33.02 56 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 103.34 -32.90 53 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 93.69 -33.32 50 0 30 0
28AUG26 360.00 C 97.50 97.50 97.50 84.94 -32.27 51 30 520 +30
28AUG26 370.00 C 88.03 88.03 88.03 73.97 -33.51 41 23 89 +23
28AUG26 380.00 C 78.74 78.74 78.74 65.07 -32.74 41 26 81 0
28AUG26 390.00 C 72.81 72.81 60.99 57.10 -32.25 42 86 85 +11
28AUG26 400.00 C 63.91 63.91 56.92 49.13 -28.43 41 64 424 +4
28AUG26 410.00 C 55.40 55.40 43.00 41.41 -27.26 40 108 1,271 +60
28AUG26 420.00 C 47.37 48.15 35.20 34.41 -27.45 39 124 3,020 -22
28AUG26 430.00 C 39.27 40.68 28.30 28.30 -25.15 39 368 3,852 0
28AUG26 440.00 C 33.20 33.20 22.69 22.69 -23.12 38 1,402 12,620 +821
28AUG26 450.00 C 27.32 27.90 17.94 18.00 -20.41 38 1,816 4,013 +283
28AUG26 460.00 C 22.00 22.50 14.32 14.32 -17.01 38 2,658 8,975 -27
28AUG26 470.00 C 18.15 23.92 11.40 11.30 -14.79 39 7,958 9,063 -11
28AUG26 480.00 C 13.23 14.05 8.88 8.74 -12.26 39 3,518 9,083 +1,242
28AUG26 490.00 C 10.12 12.00 7.00 6.69 -10.31 39 829 6,309 -16
28AUG26 500.00 C 10.33 12.00 5.50 5.07 -8.58 39 5,123 12,782 +294
28AUG26 510.00 C 6.99 7.50 4.35 3.81 -7.07 39 1,321 8,202 +276
28AUG26 520.00 C 7.71 7.71 3.50 2.84 -5.77 39 1,503 2,938 +548
28AUG26 530.00 C 4.30 7.10 2.85 2.10 -4.67 39 1,283 19,732 +509
28AUG26 540.00 C 3.10 3.53 2.32 1.55 -3.76 40 566 3,768 +100
28AUG26 550.00 C 4.00 4.00 1.95 1.13 -3.01 40 2,226 9,442 -121
28AUG26 560.00 C 2.29 2.29 1.76 0.82 -2.40 40 679 9,101 +26
28AUG26 570.00 C 1.60 1.70 1.50 0.59 -1.90 40 329 11,756 +128
28AUG26 580.00 C 2.20 2.20 1.22 0.43 -1.50 40 509 28,623 +139
28AUG26 590.00 C 1.14 1.14 1.13 0.31 -1.18 40 29 10,852 +2
28AUG26 600.00 C 1.20 1.20 0.88 0.22 -0.93 41 392 28,158 +212
28AUG26 610.00 C 0.82 0.88 0.80 0.16 -0.73 41 79 2,178 -19
28AUG26 620.00 C 0.79 0.79 0.73 0.11 -0.58 41 1,057 2,779 +482
28AUG26 630.00 C 0.63 0.64 0.63 0.08 -0.45 41 9 2,521 0
28AUG26 640.00 C 0.00 0.00 0.00 0.06 -0.35 42 0 2,449 0
28AUG26 650.00 C 0.00 0.00 0.00 0.04 -0.28 41 0 26,940 0
28AUG26 660.00 C 0.00 0.00 0.00 0.03 -0.22 42 0 3,855 0
28AUG26 670.00 C 0.00 0.00 0.00 0.02 -0.17 42 0 1,602 0
28AUG26 680.00 C 0.00 0.00 0.00 0.01 -0.14 41 0 1,048 0
28AUG26 690.00 C 0.00 0.00 0.00 0.01 -0.11 42 0 913 0
28AUG26 700.00 C 0.34 0.34 0.33 0.01 -0.08 43 6 959 +6
28AUG26 710.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 751 0
28AUG26 720.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 300 0
28AUG26 730.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 541 0
28AUG26 740.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 270 0
28AUG26 750.00 C 0.20 0.22 0.18 0.01 -0.02 49 510 1,686 +351
29SEP26 230.00 C 0.00 0.00 0.00 213.52 -34.79 83 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 208.56 -34.77 81 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 203.60 -34.73 79 0 30 0
29SEP26 245.00 C 215.30 215.30 215.30 198.80 -34.66 78 30 61 +30
29SEP26 250.00 C 0.00 0.00 0.00 193.68 -34.81 74 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 188.88 -34.59 73 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 183.92 -34.55 71 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 178.81 -34.71 68 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 173.87 -34.76 66 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 169.10 -34.57 65 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 164.02 -34.69 63 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 159.11 -34.64 61 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 154.21 -34.51 59 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 149.32 -34.43 58 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 144.26 -34.58 55 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 134.52 -34.58 52 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 124.81 -34.40 50 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 115.21 -33.07 47 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 105.31 -33.25 44 0 90 0
29SEP26 350.00 C 113.10 113.10 101.29 95.96 -32.93 42 5 87 -3
29SEP26 360.00 C 0.00 0.00 0.00 87.66 -31.63 43 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 76.77 -33.05 36 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 68.40 -32.11 36 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 60.44 -32.21 36 0 426 0
29SEP26 400.00 C 66.00 66.00 66.00 52.95 -30.75 36 2 1,059 -2
29SEP26 410.00 C 61.06 61.06 61.06 45.96 -27.06 35 30 2,490 0
29SEP26 420.00 C 41.78 41.78 41.78 39.99 -25.09 36 1 1,196 0
29SEP26 430.00 C 39.75 39.75 34.50 34.33 -23.21 36 189 1,272 +168
29SEP26 440.00 C 37.67 37.67 29.20 29.02 -21.44 36 420 7,681 +266
29SEP26 450.00 C 31.96 32.00 24.20 24.20 -20.77 35 665 6,765 +249
29SEP26 460.00 C 27.00 28.25 20.50 20.50 -18.32 36 982 8,795 +84
29SEP26 470.00 C 22.80 22.80 16.94 16.94 -16.24 36 507 5,409 +41
29SEP26 480.00 C 20.00 20.00 14.20 14.20 -13.81 36 1,480 7,882 +92
29SEP26 490.00 C 16.49 17.03 11.66 11.72 -12.09 36 1,915 13,792 +815
29SEP26 500.00 C 10.20 14.80 9.75 9.61 -10.53 36 1,790 11,942 +664
29SEP26 510.00 C 13.30 14.10 8.51 7.83 -9.12 36 748 6,612 +74
29SEP26 520.00 C 9.30 11.49 6.88 6.36 -7.84 36 8,693 12,187 +7,124
29SEP26 530.00 C 7.88 7.93 5.87 5.14 -6.71 36 287 9,499 -25
29SEP26 540.00 C 7.80 7.80 5.17 4.15 -5.70 37 776 5,835 +173
29SEP26 550.00 C 5.68 5.89 3.50 3.33 -4.83 37 1,165 48,611 -210
29SEP26 560.00 C 4.82 4.82 3.64 2.67 -4.07 37 1,744 9,086 -124
29SEP26 570.00 C 4.11 4.14 3.42 2.14 -3.42 37 1,122 8,455 +763
29SEP26 580.00 C 3.53 3.53 2.74 1.70 -2.87 37 117 9,153 0
29SEP26 590.00 C 2.70 2.70 2.49 1.36 -2.39 37 8 3,138 -8
29SEP26 600.00 C 2.50 2.50 2.02 1.08 -1.99 37 209 21,951 -135
29SEP26 610.00 C 2.48 2.48 2.25 0.86 -1.65 38 12 5,821 0
29SEP26 620.00 C 0.00 0.00 0.00 0.68 -1.37 38 0 10,375 0
29SEP26 630.00 C 0.00 0.00 0.00 0.54 -1.14 38 0 5,406 0
29SEP26 640.00 C 1.37 1.42 1.34 0.43 -0.94 38 86 9,067 +50
29SEP26 650.00 C 1.50 1.50 1.26 0.34 -0.78 38 582 39,284 -42
29SEP26 660.00 C 0.00 0.00 0.00 0.27 -0.64 38 0 7,042 0
29SEP26 670.00 C 0.00 0.00 0.00 0.21 -0.53 38 0 2,758 0
29SEP26 680.00 C 0.00 0.00 0.00 0.17 -0.44 38 0 10,696 0
29SEP26 690.00 C 0.00 0.00 0.00 0.14 -0.36 39 0 460 0
29SEP26 700.00 C 0.83 0.83 0.83 0.11 -0.29 39 46 2,996 0
29SEP26 710.00 C 0.78 0.78 0.78 0.09 -0.24 39 46 1,035 -46
29SEP26 720.00 C 0.00 0.00 0.00 0.07 -0.20 39 0 1,974 0
29SEP26 730.00 C 0.65 0.66 0.65 0.06 -0.16 40 115 1,388 -115
29SEP26 740.00 C 0.63 0.63 0.63 0.04 -0.14 39 59 748 -59
29SEP26 750.00 C 0.59 0.59 0.59 0.03 -0.12 39 46 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.02 -0.10 39 0 1,369 0
29SEP26 770.00 C 0.53 0.53 0.53 0.01 -0.09 37 46 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 1,008 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 44 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 44 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 47 0 129 0
29SEP26 910.00 C 0.29 0.29 0.29 0.01 0.00 48 60 223 +60
29SEP26 920.00 C 0.29 0.29 0.29 0.01 0.00 48 150 830 +150
29SEP26 930.00 C 0.27 0.29 0.27 0.01 0.00 49 480 530 +480
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 50 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 51 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 52 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 52 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 53 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 145.63 -34.52 49 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 135.78 -33.48 46 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 126.46 -34.43 45 0 0 0
29OCT26 330.00 C 130.28 130.28 130.28 116.83 -33.10 42 21 21 +21
29OCT26 340.00 C 120.93 120.93 120.93 107.58 -32.77 41 30 60 +30
29OCT26 350.00 C 111.75 111.75 111.75 98.72 -32.14 40 30 0 -30
29OCT26 360.00 C 0.00 0.00 0.00 89.90 -31.60 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 80.31 -32.00 36 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 72.31 -31.02 36 0 37 0
29OCT26 390.00 C 79.39 79.39 79.39 64.68 -29.91 35 24 6 -24
29OCT26 400.00 C 61.20 61.20 58.30 59.19 -27.87 37 3 243 0
29OCT26 410.00 C 0.00 0.00 0.00 50.69 -25.89 35 0 317 0
29OCT26 420.00 C 56.39 56.39 56.39 44.69 -24.31 35 30 577 -30
29OCT26 430.00 C 50.15 50.15 39.51 38.45 -23.37 34 2,215 3,561 +1,409
29OCT26 440.00 C 41.20 41.20 34.15 34.15 -20.90 35 757 1,845 +354
29OCT26 450.00 C 38.27 38.27 29.72 29.31 -20.62 34 1,460 2,807 +691
29OCT26 460.00 C 33.36 33.36 25.85 25.24 -18.90 34 1,695 6,440 +1,489
29OCT26 470.00 C 30.53 30.53 22.17 21.68 -16.88 35 932 1,665 +673
29OCT26 480.00 C 26.00 26.00 19.06 18.54 -14.92 35 646 2,705 +474
29OCT26 490.00 C 20.20 21.94 16.00 15.91 -13.19 35 294 2,345 +69
29OCT26 500.00 C 18.53 18.80 13.98 13.39 -11.96 35 1,125 3,403 +161
29OCT26 510.00 C 15.09 15.20 12.01 11.40 -10.54 35 603 1,832 +207
29OCT26 520.00 C 13.63 13.63 10.38 9.61 -9.32 35 331 2,428 +84
29OCT26 530.00 C 11.04 11.04 8.60 8.07 -8.22 35 221 1,168 -106
29OCT26 540.00 C 9.50 9.50 7.82 6.77 -7.20 35 621 1,612 +407
29OCT26 550.00 C 7.89 7.89 6.58 5.66 -6.29 35 283 2,464 +222
29OCT26 560.00 C 7.12 7.12 5.83 4.72 -5.48 35 1,130 8,156 +1,084
29OCT26 570.00 C 6.50 6.50 5.09 3.94 -4.75 35 1,174 7,906 +1,116
29OCT26 580.00 C 5.30 5.30 4.60 3.27 -4.12 35 3 1,480 -1
29OCT26 590.00 C 4.59 4.59 4.30 2.72 -3.55 36 51 467 +39
29OCT26 600.00 C 3.85 3.85 3.40 2.26 -3.06 36 31 1,040 +20
29OCT26 610.00 C 3.55 3.55 3.33 1.87 -2.63 36 76 344 -30
29OCT26 620.00 C 2.75 2.75 2.75 1.55 -2.25 36 3 2,205 0
29OCT26 630.00 C 0.00 0.00 0.00 1.28 -1.93 36 0 150 0
29OCT26 640.00 C 0.00 0.00 0.00 1.06 -1.65 36 0 142 0
29OCT26 650.00 C 2.13 2.13 2.13 0.88 -1.41 36 46 419 +46
29OCT26 660.00 C 0.00 0.00 0.00 0.73 -1.20 36 0 103 0
29OCT26 670.00 C 0.00 0.00 0.00 0.60 -1.03 36 0 214 0
29OCT26 680.00 C 0.00 0.00 0.00 0.50 -0.87 37 0 166 0
29OCT26 690.00 C 0.00 0.00 0.00 0.41 -0.74 37 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 0.34 -0.63 37 0 128 0
29OCT26 710.00 C 0.00 0.00 0.00 0.28 -0.54 37 0 145 0
29OCT26 720.00 C 0.00 0.00 0.00 0.23 -0.46 37 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.19 -0.39 37 0 3 0
29OCT26 740.00 C 0.00 0.00 0.00 0.16 -0.33 37 0 76 0
29OCT26 750.00 C 0.00 0.00 0.00 0.13 -0.29 37 0 14 0
29OCT26 760.00 C 0.00 0.00 0.00 0.11 -0.24 37 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.09 -0.21 37 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.08 -0.17 38 0 31 0
29OCT26 790.00 C 0.00 0.00 0.00 0.07 -0.14 38 0 54 0
29OCT26 800.00 C 0.00 0.00 0.00 0.06 -0.12 38 0 324 0
30DEC26 230.00 C 0.00 0.00 0.00 216.64 -32.68 62 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 211.76 -32.72 61 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 206.89 -32.69 59 0 60 0
30DEC26 245.00 C 216.74 216.74 214.94 202.04 -32.64 58 60 90 +60
30DEC26 250.00 C 212.30 212.30 212.30 197.20 -32.61 56 30 95 +30
30DEC26 255.00 C 207.06 208.89 207.06 192.37 -32.58 55 60 131 +60
30DEC26 260.00 C 204.10 204.10 204.10 187.55 -32.54 54 30 90 +30
30DEC26 265.00 C 198.63 198.63 195.64 182.37 -32.88 51 60 160 +60
30DEC26 270.00 C 194.47 194.47 190.84 177.63 -32.78 51 60 164 +60
30DEC26 275.00 C 189.68 189.68 186.07 172.79 -32.80 49 60 91 +60
30DEC26 280.00 C 184.23 184.23 180.96 168.07 -34.80 48 60 159 +60
30DEC26 285.00 C 180.07 180.07 180.07 163.31 -34.69 47 30 152 +30
30DEC26 290.00 C 174.69 174.69 174.69 158.50 -34.73 46 30 160 +30
30DEC26 295.00 C 170.59 170.59 170.59 153.84 -34.57 46 30 142 +30
30DEC26 300.00 C 163.98 165.81 163.98 148.97 -34.67 44 60 720 +60
30DEC26 310.00 C 154.61 154.61 154.61 140.07 -33.59 44 30 216 +30
30DEC26 320.00 C 0.00 0.00 0.00 130.52 -34.09 41 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 121.95 -32.93 41 0 1 0
30DEC26 340.00 C 129.01 129.01 129.01 112.76 -32.89 39 30 272 +30
30DEC26 350.00 C 0.00 0.00 0.00 104.22 -32.21 38 0 190 0
30DEC26 360.00 C 101.50 101.50 101.50 95.93 -31.49 37 1 434 +1
30DEC26 370.00 C 103.29 103.29 103.29 87.96 -30.69 36 30 595 0
30DEC26 380.00 C 95.20 95.20 85.00 78.51 -31.62 34 31 620 +31
30DEC26 390.00 C 0.00 0.00 0.00 71.47 -30.43 34 0 339 0
30DEC26 400.00 C 73.00 73.00 73.00 64.81 -29.17 34 2 4,063 +2
30DEC26 410.00 C 72.80 72.80 65.80 58.54 -26.73 33 92 736 +90
30DEC26 420.00 C 66.06 66.06 53.88 53.29 -23.54 34 75 675 -10
30DEC26 430.00 C 59.73 59.73 48.50 48.50 -22.14 34 667 7,725 +226
30DEC26 440.00 C 53.74 53.74 48.00 43.08 -20.72 34 33 1,405 -27
30DEC26 450.00 C 48.45 48.45 38.75 38.56 -20.85 34 543 11,741 +443
30DEC26 460.00 C 44.00 44.00 36.05 34.15 -19.56 34 178 7,683 +108
30DEC26 470.00 C 46.00 46.00 31.31 30.33 -18.07 34 303 4,359 +1
30DEC26 480.00 C 38.00 38.00 28.40 26.89 -16.50 34 175 13,309 +50
30DEC26 490.00 C 30.13 30.13 30.13 23.73 -15.16 34 40 4,334 0
30DEC26 500.00 C 30.00 31.50 21.60 21.17 -13.42 34 1,383 11,701 +1,178
30DEC26 510.00 C 24.35 24.35 19.04 18.66 -12.29 34 70 8,133 +53
30DEC26 520.00 C 21.66 21.66 17.00 16.41 -11.09 34 69 7,762 +48
30DEC26 530.00 C 18.10 19.37 15.00 14.41 -9.95 34 218 4,223 +157
30DEC26 540.00 C 17.00 17.00 13.32 12.64 -8.88 34 34 20,049 -17
30DEC26 550.00 C 15.00 15.06 11.50 11.07 -7.89 34 1,138 28,603 +1,073
30DEC26 560.00 C 12.90 12.90 10.50 9.68 -6.98 34 56 5,704 +4
30DEC26 570.00 C 12.00 12.00 9.50 8.46 -6.14 34 58 6,557 +16
30DEC26 580.00 C 10.50 10.50 8.10 7.38 -5.38 34 457 9,862 -282
30DEC26 590.00 C 9.60 9.60 7.43 6.44 -4.69 34 36 4,366 +17
30DEC26 600.00 C 9.07 9.07 6.75 5.61 -4.07 34 622 16,774 +435
30DEC26 610.00 C 7.46 7.46 6.47 4.88 -3.52 34 13 4,669 -2
30DEC26 620.00 C 6.36 6.36 5.79 4.25 -3.03 34 7 7,203 +3
30DEC26 630.00 C 5.84 5.84 5.34 3.69 -2.60 34 22 2,605 0
30DEC26 640.00 C 4.85 4.85 4.68 3.21 -2.21 35 766 3,441 +10
30DEC26 650.00 C 5.40 5.40 4.30 2.79 -1.87 35 344 13,248 +29
30DEC26 660.00 C 0.00 0.00 0.00 2.42 -1.58 35 0 2,696 0
30DEC26 670.00 C 4.00 4.00 3.60 2.11 -1.32 35 41 1,190 0
30DEC26 680.00 C 0.00 0.00 0.00 1.83 -1.10 35 0 1,811 0
30DEC26 690.00 C 0.00 0.00 0.00 1.59 -0.91 35 0 786 0
30DEC26 700.00 C 4.00 4.00 3.00 1.38 -0.75 35 16 15,510 -5
30DEC26 710.00 C 0.00 0.00 0.00 1.20 -0.61 35 0 798 0
30DEC26 720.00 C 0.00 0.00 0.00 1.04 -0.50 35 500 1,550 -234
30DEC26 730.00 C 0.00 0.00 0.00 0.90 -0.40 35 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 0.79 -0.31 35 0 2,338 0
30DEC26 750.00 C 2.30 2.30 2.30 0.68 -0.25 35 10 14,161 +10
30DEC26 760.00 C 0.00 0.00 0.00 0.59 -0.19 35 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 0.52 -0.14 35 0 2,506 0
30DEC26 780.00 C 0.00 0.00 0.00 0.44 -0.11 35 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.38 -0.08 35 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.34 -0.05 36 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.23 0.00 36 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.19 0.00 36 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.13 +0.02 36 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 233 0
30DEC26 900.00 C 1.15 1.15 1.15 0.09 +0.03 36 10 448 0
30DEC26 910.00 C 1.12 1.12 1.12 0.08 +0.03 36 10 923 0
30DEC26 920.00 C 1.10 1.10 1.10 0.07 +0.03 36 10 251 +10
30DEC26 930.00 C 1.06 1.06 1.06 0.06 +0.03 36 10 144 +10
30DEC26 940.00 C 1.00 1.00 1.00 0.05 +0.03 36 10 99 0
30DEC26 950.00 C 1.00 1.00 1.00 0.04 +0.03 36 10 135 0
30DEC26 960.00 C 1.00 1.00 1.00 0.03 +0.02 36 10 80 +10
30DEC26 970.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 34 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 34 0 327 0
30DEC26 1,000.00 C 0.95 0.95 0.93 0.01 0.00 34 101 3,343 +2
30MAR27 230.00 C 223.00 223.00 223.00 219.22 -34.65 53 1 34,503 +1
30MAR27 235.00 C 0.00 0.00 0.00 214.48 -32.94 52 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 209.71 -32.93 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 204.99 -32.87 50 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 200.25 -32.84 49 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 195.54 -32.80 48 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 190.79 -34.77 47 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 186.14 -34.70 46 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 181.45 -34.66 45 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 176.83 -34.55 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 172.26 -34.28 44 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 167.66 -34.00 43 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 163.10 -33.71 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 158.57 -33.42 42 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 154.07 -33.13 41 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 145.00 -32.71 40 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 135.97 -32.04 38 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 127.52 -31.71 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 119.18 -31.09 37 0 70 0
30MAR27 350.00 C 123.50 123.50 114.73 111.13 -30.40 36 4 12,465 +1
30MAR27 360.00 C 0.00 0.00 0.00 103.40 -29.63 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 95.99 -28.80 35 0 199 0
30MAR27 380.00 C 110.00 110.00 98.00 88.92 -27.91 35 2 252 0
30MAR27 390.00 C 0.00 0.00 0.00 82.20 -26.95 34 0 270 0
30MAR27 400.00 C 0.00 0.00 0.00 73.63 -28.14 32 0 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 67.79 -26.92 32 0 201 0
30MAR27 420.00 C 78.76 78.76 64.00 64.00 -23.97 34 43 20,873 +26
30MAR27 430.00 C 68.17 68.17 68.17 57.13 -24.42 32 17 1,435 +17
30MAR27 440.00 C 62.93 62.93 54.02 53.50 -17.56 33 64 1,374 +51
30MAR27 450.00 C 51.76 51.76 49.40 49.24 -18.43 33 6 1,476 +2
30MAR27 460.00 C 53.00 53.00 48.12 44.85 -19.41 33 68 1,501 +38
30MAR27 470.00 C 48.00 48.00 41.54 40.72 -18.42 33 36 5,136 +34
30MAR27 480.00 C 44.00 45.20 37.00 36.97 -17.36 33 134 5,729 +18
30MAR27 490.00 C 0.00 0.00 0.00 33.47 -16.64 33 0 4,221 0
30MAR27 500.00 C 38.00 38.20 31.15 30.25 -15.93 33 1,577 6,331 +974
30MAR27 510.00 C 32.37 32.37 28.82 27.29 -15.25 33 2 1,966 +1
30MAR27 520.00 C 31.30 31.30 26.50 24.57 -14.60 33 7 2,595 +5
30MAR27 530.00 C 27.08 27.08 24.80 22.09 -13.82 33 2 5,125 -1
30MAR27 540.00 C 25.50 25.50 21.75 19.82 -13.20 33 33 3,682 +3
30MAR27 550.00 C 22.00 22.62 20.00 17.76 -12.51 32 631 2,980 +611
30MAR27 560.00 C 21.40 21.40 18.65 15.88 -11.84 32 152 3,278 +1
30MAR27 570.00 C 19.13 19.13 16.18 14.18 -11.17 32 11 1,772 +5
30MAR27 580.00 C 18.13 18.13 15.80 12.64 -10.54 32 42 1,581 -1
30MAR27 590.00 C 0.00 0.00 0.00 11.26 -9.97 32 0 1,359 0
30MAR27 600.00 C 15.19 15.19 12.90 10.01 -9.43 32 51 4,597 +37
30MAR27 610.00 C 0.00 0.00 0.00 8.88 -8.93 32 0 1,834 0
30MAR27 620.00 C 10.71 10.71 10.71 7.87 -8.47 32 2 2,541 -2
30MAR27 630.00 C 11.76 11.76 11.60 6.97 -8.04 32 35 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 6.16 -7.65 32 0 1,175 0
30MAR27 650.00 C 9.20 9.20 9.20 5.44 -7.29 32 2 2,752 +2
30MAR27 660.00 C 7.50 7.50 7.50 4.79 -6.96 32 2 338 0
30MAR27 670.00 C 0.00 0.00 0.00 4.22 -6.50 32 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 3.71 -6.19 32 0 1,302 0
30MAR27 690.00 C 0.00 0.00 0.00 3.26 -5.98 32 0 671 0
30MAR27 700.00 C 6.98 6.98 5.85 2.86 -5.66 31 42 9,369 -1
30MAR27 710.00 C 0.00 0.00 0.00 2.50 -5.43 31 0 1,803 0
30MAR27 720.00 C 5.59 5.59 5.59 2.19 -5.51 31 2 461 +2
30MAR27 730.00 C 0.00 0.00 0.00 1.92 -4.80 31 0 308 0
30MAR27 740.00 C 0.00 0.00 0.00 1.67 -4.84 31 0 386 0
30MAR27 750.00 C 0.00 0.00 0.00 1.46 -4.60 31 0 375 0
30MAR27 760.00 C 0.00 0.00 0.00 1.23 -4.48 31 0 412 0
30MAR27 770.00 C 0.00 0.00 0.00 1.07 -4.24 31 0 547 0
30MAR27 780.00 C 0.00 0.00 0.00 0.93 -4.01 31 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 0.81 -3.79 31 0 183 0
30MAR27 800.00 C 3.75 3.75 3.75 0.70 -3.58 31 3 403 -3
30MAR27 810.00 C 0.00 0.00 0.00 0.61 -3.39 31 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 0.53 -3.20 31 0 185 0
30MAR27 830.00 C 0.00 0.00 0.00 0.46 -3.02 31 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.39 -2.87 31 0 268 0
30MAR27 850.00 C 3.02 3.02 2.80 0.35 -2.70 31 63 1,586 +57
29JUN27 295.00 C 0.00 0.00 0.00 161.87 -31.78 41 0 90 0
29JUN27 300.00 C 164.00 164.00 159.65 159.01 -30.07 42 4 556 +4
29JUN27 310.00 C 0.00 0.00 0.00 149.02 -30.87 40 0 160 0
29JUN27 320.00 C 145.00 145.00 140.00 140.77 -30.05 39 8 250 +8
29JUN27 330.00 C 0.00 0.00 0.00 132.63 -29.39 38 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 126.00 -27.38 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 117.14 -27.91 37 0 163 0
29JUN27 360.00 C 125.61 125.61 110.00 110.86 -26.07 37 3 166 +1
29JUN27 370.00 C 109.78 109.78 102.00 102.00 -27.10 35 69 150 +69
29JUN27 380.00 C 106.50 106.50 100.00 96.68 -24.90 36 12 243 0
29JUN27 390.00 C 0.00 0.00 0.00 87.56 -26.67 34 0 95 0
29JUN27 400.00 C 94.04 94.04 91.00 83.50 -23.87 35 13 296 +10
29JUN27 410.00 C 0.00 0.00 0.00 75.36 -25.24 33 0 44 0
29JUN27 420.00 C 87.00 87.00 72.00 71.97 -22.32 34 1,981 5,206 +1,969
29JUN27 430.00 C 69.01 69.01 69.01 66.17 -22.12 34 1 136 +1
29JUN27 440.00 C 70.80 70.80 62.00 61.08 -17.52 34 44 3,698 +28
29JUN27 450.00 C 64.00 64.00 57.50 56.24 -20.82 33 20 171 +20
29JUN27 460.00 C 45.00 63.00 45.00 51.95 -19.92 33 133 4,396 +29
29JUN27 470.00 C 50.42 50.42 50.42 48.17 -18.63 33 18 158 0
29JUN27 480.00 C 52.00 52.00 52.00 44.67 -17.74 33 15 837 +15
29JUN27 490.00 C 0.00 0.00 0.00 41.19 -16.84 33 0 185 0
29JUN27 500.00 C 46.00 46.00 38.88 38.11 -15.58 33 653 3,235 -102
29JUN27 510.00 C 38.18 38.18 38.18 35.35 -14.70 33 40 671 0
29JUN27 520.00 C 37.82 37.82 33.50 32.60 -13.80 33 5 254 +1
29JUN27 530.00 C 30.30 30.30 30.30 30.00 -12.76 34 10 2,077 0
29JUN27 540.00 C 33.00 36.00 29.70 27.89 -11.87 34 8 345 -2
29JUN27 550.00 C 30.20 30.20 28.00 25.78 -11.07 34 4 1,102 -2
29JUN27 560.00 C 24.40 24.40 24.40 23.68 -10.25 34 20 298 -20
29JUN27 570.00 C 0.00 0.00 0.00 21.90 -9.40 34 0 337 0
29JUN27 580.00 C 0.00 0.00 0.00 20.34 -8.70 34 0 308 0
29JUN27 590.00 C 23.03 23.03 21.72 18.78 -8.00 34 4 457 -1
29JUN27 600.00 C 21.12 21.12 19.00 17.25 -7.30 34 62 1,553 -46
29JUN27 610.00 C 20.00 20.00 17.61 15.95 -6.73 34 404 868 +211
29JUN27 620.00 C 18.67 18.67 18.67 14.84 -6.14 34 1 487 -1
29JUN27 630.00 C 15.39 15.39 14.99 13.73 -5.56 34 138 917 +40
29JUN27 640.00 C 0.00 0.00 0.00 12.64 -4.98 34 0 615 0
29JUN27 650.00 C 0.00 0.00 0.00 11.60 -4.67 34 0 425 0
29JUN27 660.00 C 13.47 13.47 12.10 10.84 -4.19 34 60 329 -10
29JUN27 670.00 C 14.50 14.50 11.27 10.07 -3.73 34 158 3,317 +137
TOTAL CALL 170,978 1,547,598 +50,865
24JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.01 115 0 132 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.02 103 0 47 0
24JUL26 360.00 P 0.00 0.00 0.00 0.02 -0.03 97 0 14 0
24JUL26 370.00 P 0.00 0.00 0.00 0.04 -0.03 91 0 16 0
24JUL26 380.00 P 0.00 0.00 0.00 0.09 0.00 86 0 20 0
24JUL26 390.00 P 0.10 0.10 0.09 0.18 +0.05 80 40 41 -40
24JUL26 400.00 P 0.12 0.20 0.12 0.38 +0.19 74 37 43 -1
24JUL26 410.00 P 0.18 0.50 0.18 0.77 +0.50 69 169 422 -64
24JUL26 420.00 P 0.35 1.26 0.35 1.60 +1.21 63 1,687 904 -26
24JUL26 430.00 P 0.73 2.90 0.70 3.26 +2.66 57 3,110 1,949 +1,146
24JUL26 440.00 P 1.60 6.30 1.30 6.35 +5.38 51 3,945 3,311 +937
24JUL26 450.00 P 3.30 12.50 1.50 12.54 +10.94 52 3,000 3,261 -197
24JUL26 460.00 P 5.24 20.50 4.80 20.50 +17.74 52 1,269 3,996 -371
24JUL26 470.00 P 15.00 29.07 12.21 30.06 +25.15 61 2,050 1,470 -977
24JUL26 480.00 P 23.00 37.49 22.23 40.19 +30.08 78 1,078 870 -1,018
24JUL26 490.00 P 36.00 41.00 36.00 49.64 +32.36 75 71 1,533 -23
24JUL26 500.00 P 44.00 55.00 44.00 59.42 +32.83 68 11 459 -6
24JUL26 510.00 P 0.00 0.00 0.00 69.40 +33.26 0 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 79.40 +33.39 0 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 89.40 +33.40 0 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 99.40 +33.40 0 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 109.40 +33.40 0 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 119.40 +33.40 0 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 129.40 +33.40 0 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 139.40 +33.40 0 0 0 0
24JUL26 590.00 P 0.00 0.00 0.00 149.40 +33.40 0 0 0 0
24JUL26 600.00 P 0.00 0.00 0.00 159.40 +33.40 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 116 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 112 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 100 0 127 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 97 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 83 0 177 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
30JUL26 330.00 P 0.10 0.10 0.10 0.02 +0.01 67 10 757 0
30JUL26 340.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 1,069 0
30JUL26 350.00 P 0.23 0.23 0.23 0.06 +0.03 61 20 2,213 0
30JUL26 360.00 P 0.20 0.31 0.20 0.11 +0.06 58 85 4,140 -5
30JUL26 370.00 P 0.25 0.28 0.25 0.22 +0.15 56 201 3,817 -1
30JUL26 380.00 P 0.37 0.55 0.37 0.43 +0.34 54 284 13,861 +227
30JUL26 390.00 P 0.48 0.85 0.48 0.75 +0.62 52 681 4,390 +248
30JUL26 400.00 P 0.85 1.40 0.66 1.39 +1.19 50 1,366 9,812 +717
30JUL26 410.00 P 0.70 2.25 0.70 2.40 +2.02 48 3,294 6,765 -284
30JUL26 420.00 P 1.05 3.90 1.05 4.10 +3.42 45 7,101 21,606 -2,113
30JUL26 430.00 P 1.50 6.52 1.50 6.64 +5.46 43 11,684 20,439 +1,272
30JUL26 440.00 P 4.70 10.60 4.00 10.34 +8.27 41 11,013 14,546 +627
30JUL26 450.00 P 6.76 16.25 5.65 16.07 +12.61 41 5,841 11,097 -1,086
30JUL26 460.00 P 5.99 23.05 5.99 23.00 +17.30 40 2,945 11,434 +212
30JUL26 470.00 P 12.80 31.50 12.80 31.30 +22.36 41 877 9,512 -539
30JUL26 480.00 P 24.00 40.00 24.00 40.26 +26.26 41 658 11,442 -261
30JUL26 490.00 P 35.50 54.00 35.50 50.02 +29.60 46 109 7,075 -92
30JUL26 500.00 P 44.00 58.86 44.00 59.66 +31.73 46 124 2,209 +65
30JUL26 510.00 P 56.00 68.75 53.00 69.49 +33.14 47 17 773 -15
30JUL26 520.00 P 71.78 79.00 68.27 79.41 +32.81 47 357 1,003 +85
30JUL26 530.00 P 0.00 0.00 0.00 89.40 +33.20 0 0 3,706 0
30JUL26 540.00 P 0.00 0.00 0.00 99.40 +33.36 0 0 1,600 0
30JUL26 550.00 P 0.00 0.00 0.00 109.40 +33.40 0 5 1,588 -5
30JUL26 560.00 P 0.00 0.00 0.00 119.40 +33.40 0 0 798 -652
30JUL26 570.00 P 127.50 127.50 127.50 129.40 +33.40 0 40 401 -1,389
30JUL26 580.00 P 0.00 0.00 0.00 139.40 +33.40 0 0 293 -914
30JUL26 590.00 P 135.50 149.05 135.00 149.40 +33.40 0 1,500 73 -677
30JUL26 600.00 P 154.51 157.80 154.51 159.40 +33.40 0 1,030 990 -1,982
30JUL26 610.00 P 0.00 0.00 0.00 169.40 +33.40 0 0 0 -240
30JUL26 620.00 P 0.00 0.00 0.00 179.40 +33.40 0 0 0 0
30JUL26 630.00 P 174.70 188.76 173.60 189.40 +33.40 0 1,351 230 -570
30JUL26 640.00 P 0.00 0.00 0.00 199.40 +33.40 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 209.40 +33.40 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 219.40 +33.40 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 229.40 +33.40 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 239.40 +33.40 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 249.40 +33.40 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 259.40 +33.40 0 0 29 0
30JUL26 710.00 P 0.00 0.00 0.00 269.40 +33.40 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 279.40 +33.40 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 289.40 +33.40 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 299.40 +33.40 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 309.40 +33.40 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 319.40 +33.40 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 329.40 +33.40 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 339.40 +33.40 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 349.40 +33.40 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 359.40 +33.40 0 0 0 0
31JUL26 340.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
31JUL26 350.00 P 0.27 0.27 0.27 0.06 +0.03 57 10 10 +10
31JUL26 360.00 P 0.00 0.00 0.00 0.11 +0.06 55 0 0 0
31JUL26 370.00 P 0.45 0.45 0.36 0.22 +0.15 53 71 71 +71
31JUL26 380.00 P 0.40 0.68 0.40 0.43 +0.34 51 23 23 +23
31JUL26 390.00 P 0.61 1.07 0.61 0.80 +0.67 49 168 188 +138
31JUL26 400.00 P 0.84 1.58 0.84 1.44 +1.24 47 586 552 +492
31JUL26 410.00 P 1.10 2.69 1.10 2.58 +2.20 46 1,842 1,535 +1,496
31JUL26 420.00 P 1.15 4.50 1.15 4.44 +3.75 44 1,850 971 +876
31JUL26 430.00 P 3.60 7.04 3.20 7.20 +5.93 43 867 682 +157
31JUL26 440.00 P 5.00 11.31 4.50 11.08 +8.76 41 1,531 642 +370
31JUL26 450.00 P 4.50 17.00 4.50 16.62 +12.60 41 511 444 +217
31JUL26 460.00 P 13.00 24.23 13.00 23.61 +17.05 41 375 344 +230
31JUL26 470.00 P 18.00 27.77 18.00 31.30 +21.12 39 153 109 +17
31JUL26 480.00 P 26.50 26.50 26.50 40.50 +25.53 41 1 62 -1
31JUL26 490.00 P 0.00 0.00 0.00 50.02 +28.95 43 0 31 0
31JUL26 500.00 P 53.50 53.50 53.50 59.66 +31.43 44 1 3 +1
31JUL26 510.00 P 0.00 0.00 0.00 69.49 +32.76 45 0 0 0
31JUL26 520.00 P 0.00 0.00 0.00 79.41 +32.81 45 0 1 0
31JUL26 530.00 P 0.00 0.00 0.00 89.40 +33.20 0 0 1 0
31JUL26 540.00 P 0.00 0.00 0.00 99.40 +33.36 0 0 0 0
31JUL26 550.00 P 0.00 0.00 0.00 109.40 +33.40 0 0 1 0
31JUL26 560.00 P 0.00 0.00 0.00 119.40 +33.40 0 0 0 0
31JUL26 570.00 P 0.00 0.00 0.00 129.40 +33.40 0 0 0 0
31JUL26 580.00 P 0.00 0.00 0.00 139.40 +33.40 0 0 0 0
31JUL26 590.00 P 0.00 0.00 0.00 149.40 +33.40 0 0 0 0
31JUL26 600.00 P 0.00 0.00 0.00 159.40 +33.40 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 47 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
28AUG26 285.00 P 0.30 0.30 0.30 0.02 +0.01 46 5 5 +5
28AUG26 290.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
28AUG26 295.00 P 0.35 0.40 0.35 0.05 +0.04 46 18 52 +8
28AUG26 300.00 P 0.38 0.50 0.38 0.06 +0.05 45 14 238 +14
28AUG26 310.00 P 0.50 0.51 0.50 0.12 +0.10 45 304 577 +304
28AUG26 320.00 P 0.61 0.70 0.61 0.21 +0.17 44 360 422 +300
28AUG26 330.00 P 0.75 1.00 0.75 0.36 +0.29 44 297 1,264 +290
28AUG26 340.00 P 0.90 1.20 0.90 0.61 +0.49 43 997 1,957 +788
28AUG26 350.00 P 1.22 1.69 1.15 0.99 +0.77 43 373 1,709 +244
28AUG26 360.00 P 1.71 2.20 1.60 1.55 +1.17 42 877 2,356 +145
28AUG26 370.00 P 1.70 2.95 1.70 2.34 +1.70 42 1,066 1,234 -101
28AUG26 380.00 P 2.86 3.90 2.86 3.30 +2.27 41 1,143 2,166 +458
28AUG26 390.00 P 3.11 5.30 3.10 4.65 +3.05 40 8,294 6,666 +4,272
28AUG26 400.00 P 3.00 7.15 3.00 6.49 +4.09 39 18,973 15,167 +9,439
28AUG26 410.00 P 4.50 9.53 4.50 8.84 +5.52 39 3,294 6,901 +1,227
28AUG26 420.00 P 4.60 12.39 4.60 11.78 +7.06 38 5,499 9,585 +1,113
28AUG26 430.00 P 9.00 16.20 9.00 15.36 +8.83 37 4,767 9,594 +1,226
28AUG26 440.00 P 10.00 20.92 10.00 19.75 +10.92 36 2,751 14,009 +76
28AUG26 450.00 P 12.00 26.33 12.00 25.20 +13.44 36 1,928 8,987 +134
28AUG26 460.00 P 16.00 32.00 16.00 31.25 +15.95 36 1,623 9,339 +78
28AUG26 470.00 P 20.00 38.00 20.00 38.02 +18.54 36 691 6,412 +212
28AUG26 480.00 P 26.00 46.00 26.00 45.85 +21.52 36 168 3,151 +99
28AUG26 490.00 P 32.00 54.00 32.00 53.90 +23.64 36 136 3,313 +70
28AUG26 500.00 P 38.00 63.60 38.00 62.18 +25.40 35 324 2,934 +103
28AUG26 510.00 P 0.00 0.00 0.00 71.74 +27.65 38 0 490 0
28AUG26 520.00 P 0.00 0.00 0.00 83.60 +32.08 47 0 698 0
28AUG26 530.00 P 0.00 0.00 0.00 90.51 +29.69 39 0 386 0
28AUG26 540.00 P 99.00 99.00 99.00 100.03 +31.56 39 1 673 +1
28AUG26 550.00 P 100.00 102.00 100.00 109.74 +32.28 40 7 637 +7
28AUG26 560.00 P 99.00 99.00 99.00 119.54 +32.38 40 1 885 +1
28AUG26 570.00 P 99.00 99.00 99.00 129.43 +32.07 40 1 2,315 +1
28AUG26 580.00 P 0.00 0.00 0.00 139.40 +32.51 0 0 1,331 0
28AUG26 590.00 P 0.00 0.00 0.00 149.40 +32.85 0 0 3,797 0
28AUG26 600.00 P 158.21 158.21 158.21 159.40 +33.10 0 50 442 0
28AUG26 610.00 P 0.00 0.00 0.00 169.40 +33.25 0 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 179.40 +33.36 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 189.40 +33.40 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 199.40 +33.40 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 209.40 +33.40 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 219.40 +33.40 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 229.40 +33.40 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 239.40 +33.40 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 249.40 +33.40 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 259.40 +33.40 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 269.40 +33.40 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 279.40 +33.40 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 289.40 +33.40 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 299.40 +33.40 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 309.40 +33.40 0 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 30 0
29SEP26 270.00 P 0.60 0.60 0.47 0.03 +0.02 39 20 171 +10
29SEP26 275.00 P 0.50 0.50 0.50 0.04 +0.02 39 1 285 0
29SEP26 280.00 P 0.55 0.55 0.53 0.05 +0.02 38 200 375 +100
29SEP26 285.00 P 0.00 0.00 0.00 0.07 +0.03 38 0 69 0
29SEP26 290.00 P 0.68 0.68 0.68 0.09 +0.04 37 10 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.13 +0.06 38 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.18 +0.09 37 0 425 0
29SEP26 310.00 P 1.10 1.12 1.07 0.32 +0.17 37 14 173 +14
29SEP26 320.00 P 1.35 1.40 1.35 0.53 +0.27 37 31 314 +31
29SEP26 330.00 P 1.58 1.80 1.58 0.86 +0.45 37 127 968 +22
29SEP26 340.00 P 2.27 2.27 2.27 1.33 +0.69 37 2 647 +2
29SEP26 350.00 P 3.00 3.10 2.91 2.03 +1.08 37 71 1,608 -23
29SEP26 360.00 P 3.20 4.00 3.20 2.99 +1.59 37 117 4,921 +96
29SEP26 370.00 P 4.03 5.00 4.03 4.26 +2.23 36 259 4,168 +109
29SEP26 380.00 P 4.73 6.66 4.73 5.83 +3.02 36 478 5,866 -45
29SEP26 390.00 P 6.30 8.30 6.24 7.75 +4.06 36 584 4,139 -206
29SEP26 400.00 P 7.25 10.88 7.25 9.97 +5.03 35 9,813 15,567 +8,192
29SEP26 410.00 P 9.45 13.50 9.45 12.78 +6.22 35 565 12,858 -325
29SEP26 420.00 P 13.35 17.12 12.76 16.24 +7.75 34 688 7,731 -200
29SEP26 430.00 P 11.25 20.85 11.25 20.19 +9.40 34 790 14,646 +239
29SEP26 440.00 P 19.50 25.78 19.50 24.82 +11.16 34 2,540 23,624 +688
29SEP26 450.00 P 21.50 31.29 21.50 30.47 +13.53 34 813 18,270 -208
29SEP26 460.00 P 30.00 37.15 29.40 36.54 +15.93 34 930 16,480 -587
29SEP26 470.00 P 33.00 42.96 33.00 42.73 +17.74 34 537 8,702 -88
29SEP26 480.00 P 41.00 51.19 41.00 51.19 +21.36 36 66 11,160 -29
29SEP26 490.00 P 47.91 56.60 47.91 58.60 +22.88 36 32 8,561 0
29SEP26 500.00 P 54.26 65.00 54.26 66.51 +24.56 36 107 16,196 +7
29SEP26 510.00 P 73.56 73.98 73.56 74.91 +24.96 36 21 6,811 -10
29SEP26 520.00 P 75.16 75.16 75.16 83.60 +27.43 36 62 7,815 +30
29SEP26 530.00 P 84.30 84.30 84.30 91.26 +26.12 33 3 3,286 0
29SEP26 540.00 P 88.00 88.00 88.00 100.89 +27.90 34 1 11,084 +1
29SEP26 550.00 P 103.00 110.12 103.00 110.22 +28.58 34 99 6,913 -59
29SEP26 560.00 P 112.88 112.88 112.88 119.68 +26.64 33 30 7,037 0
29SEP26 570.00 P 110.00 121.55 110.00 129.95 +30.70 37 32 4,942 +29
29SEP26 580.00 P 138.18 139.12 138.18 139.70 +32.81 37 100 4,770 -40
29SEP26 590.00 P 137.00 148.00 137.00 149.51 +31.82 37 2 1,684 +2
29SEP26 600.00 P 0.00 0.00 0.00 159.43 +32.27 37 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 169.40 +32.66 0 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 179.40 +32.96 0 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 189.40 +33.18 0 0 2,761 0
29SEP26 640.00 P 0.00 0.00 0.00 199.40 +33.32 0 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 209.40 +33.39 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 219.40 +33.40 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 229.40 +33.40 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 239.40 +33.40 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 249.40 +33.40 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 259.40 +33.40 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 269.40 +33.40 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 279.40 +33.40 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 289.40 +33.40 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 299.40 +33.40 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 309.40 +33.40 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 319.40 +33.40 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 329.40 +33.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 339.40 +33.40 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 349.40 +33.40 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 359.40 +33.40 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 369.40 +33.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 379.40 +33.40 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 389.40 +33.40 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 399.40 +33.40 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 409.40 +33.40 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 419.40 +33.40 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 429.40 +33.40 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 439.40 +33.40 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 449.40 +33.40 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 459.40 +33.40 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 469.40 +33.40 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 479.40 +33.40 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 489.40 +33.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 499.40 +33.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 509.40 +33.40 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 519.40 +33.40 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 529.40 +33.40 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 539.40 +33.40 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 549.40 +33.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 559.40 +33.40 0 0 0 0
29OCT26 300.00 P 1.20 1.40 1.20 0.70 +0.48 38 24 104 +24
29OCT26 310.00 P 1.78 1.80 1.73 1.03 +0.67 38 21 24 +21
29OCT26 320.00 P 2.09 2.20 2.09 1.49 +0.94 38 15 36 +15
29OCT26 330.00 P 0.00 0.00 0.00 2.15 +1.31 37 0 40 0
29OCT26 340.00 P 3.26 3.60 3.26 2.97 +1.74 37 25 97 +9
29OCT26 350.00 P 4.11 4.50 4.11 3.97 +2.24 37 15 208 0
29OCT26 360.00 P 4.76 5.59 4.76 5.16 +2.73 36 144 291 +64
29OCT26 370.00 P 5.91 7.00 5.91 6.61 +3.27 35 125 630 +27
29OCT26 380.00 P 7.18 9.00 6.99 8.42 +3.99 35 352 1,078 +265
29OCT26 390.00 P 6.80 11.00 6.60 10.72 +5.12 35 730 1,246 +462
29OCT26 400.00 P 10.25 13.87 10.25 13.40 +6.24 34 270 1,093 +176
29OCT26 410.00 P 13.00 17.00 13.00 16.38 +7.37 34 2,024 3,076 +1,116
29OCT26 420.00 P 15.80 20.59 15.80 20.01 +8.65 34 1,217 2,618 +325
29OCT26 430.00 P 20.00 24.50 20.00 24.03 +9.97 33 1,071 2,812 +630
29OCT26 440.00 P 23.54 29.37 23.54 28.42 +11.37 33 1,874 3,606 +926
29OCT26 450.00 P 25.20 34.61 25.20 34.01 +13.33 33 358 1,750 +22
29OCT26 460.00 P 34.02 40.75 34.02 39.92 +15.33 33 789 3,185 -55
29OCT26 470.00 P 39.00 46.29 39.00 46.67 +17.64 33 629 2,383 -339
29OCT26 480.00 P 48.01 48.22 48.01 52.91 +18.96 32 60 2,312 0
29OCT26 490.00 P 50.00 59.80 50.00 59.80 +20.27 32 18 1,496 +18
29OCT26 500.00 P 58.28 69.24 58.28 69.37 +23.62 34 198 2,186 +159
29OCT26 510.00 P 71.43 71.80 71.05 79.08 +26.80 37 154 1,516 +94
29OCT26 520.00 P 0.00 0.00 0.00 85.72 +26.40 35 0 500 0
29OCT26 530.00 P 0.00 0.00 0.00 93.45 +23.10 33 0 105 0
29OCT26 540.00 P 100.94 101.01 100.90 102.27 +26.10 33 360 440 +342
29OCT26 550.00 P 0.00 0.00 0.00 111.26 +28.55 33 0 120 0
29OCT26 560.00 P 100.00 120.00 100.00 121.40 +28.36 35 88 132 +85
29OCT26 570.00 P 0.00 0.00 0.00 129.95 +30.40 32 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 139.70 +31.43 33 0 40 0
29OCT26 590.00 P 0.00 0.00 0.00 149.92 +32.23 35 0 120 0
29OCT26 600.00 P 0.00 0.00 0.00 159.67 +32.51 35 0 60 0
29OCT26 610.00 P 0.00 0.00 0.00 169.50 +31.86 36 0 60 0
29OCT26 620.00 P 178.59 178.59 178.59 179.41 +32.28 36 30 61 +30
29OCT26 630.00 P 0.00 0.00 0.00 189.40 +32.67 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 199.40 +32.99 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 209.40 +33.19 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 219.40 +33.32 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 229.40 +33.40 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 239.40 +33.40 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 249.40 +33.40 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 259.40 +33.40 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 269.40 +33.40 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 279.40 +33.40 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 289.40 +33.40 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 299.40 +33.40 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 309.40 +33.40 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 319.40 +33.40 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 329.40 +33.40 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 339.40 +33.40 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 349.40 +33.40 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 359.40 +33.40 0 0 0 0
30DEC26 230.00 P 0.70 0.72 0.70 0.06 +0.03 35 4 9,350 +4
30DEC26 235.00 P 0.00 0.00 0.00 0.07 +0.03 35 0 210 0
30DEC26 240.00 P 0.89 0.89 0.89 0.10 +0.05 35 20 199 +19
30DEC26 245.00 P 0.00 0.00 0.00 0.13 +0.06 35 0 69 0
30DEC26 250.00 P 0.91 0.98 0.91 0.17 +0.08 35 110 235 +110
30DEC26 255.00 P 1.06 1.08 1.06 0.23 +0.11 35 34 199 +34
30DEC26 260.00 P 1.20 1.30 1.20 0.29 +0.13 35 6 224 +6
30DEC26 265.00 P 0.00 0.00 0.00 0.37 +0.18 35 0 83 0
30DEC26 270.00 P 0.00 0.00 0.00 0.47 +0.22 35 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.57 +0.26 35 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.70 +0.32 35 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 0.88 +0.40 35 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 1.05 +0.47 35 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.30 +0.60 35 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 1.54 +0.69 35 0 202 0
30DEC26 310.00 P 3.10 3.30 3.10 2.19 +0.99 35 62 705 +20
30DEC26 320.00 P 0.00 0.00 0.00 2.97 +1.29 35 0 1,063 0
30DEC26 330.00 P 5.11 5.11 5.11 4.02 +1.72 35 51 1,086 +51
30DEC26 340.00 P 0.00 0.00 0.00 5.32 +2.30 34 0 625 0
30DEC26 350.00 P 5.40 7.50 5.40 6.80 +2.76 34 40 7,452 +36
30DEC26 360.00 P 7.76 9.25 7.67 8.58 +3.42 34 656 1,810 +213
30DEC26 370.00 P 7.88 11.09 7.88 10.52 +3.91 34 22 2,010 +10
30DEC26 380.00 P 11.34 12.90 11.15 12.90 +4.62 33 98 2,237 +91
30DEC26 390.00 P 14.23 16.19 14.23 15.53 +5.46 33 11 2,184 +7
30DEC26 400.00 P 15.37 19.00 15.00 18.62 +6.76 33 148 11,745 +72
30DEC26 410.00 P 19.55 22.75 19.55 22.25 +8.05 33 1,559 8,779 +1,141
30DEC26 420.00 P 22.30 26.60 22.20 26.07 +9.02 33 753 9,702 +379
30DEC26 430.00 P 26.00 31.14 26.00 30.54 +10.45 32 402 21,619 +303
30DEC26 440.00 P 30.34 35.50 30.34 35.32 +11.66 32 67 7,019 -3
30DEC26 450.00 P 30.00 41.50 30.00 40.59 +13.17 32 434 12,870 +21
30DEC26 460.00 P 40.42 47.24 40.30 46.43 +14.73 32 284 8,984 -82
30DEC26 470.00 P 46.00 46.00 45.00 52.35 +16.14 32 4 7,452 -2
30DEC26 480.00 P 51.00 60.20 51.00 59.25 +18.04 32 264 7,029 -79
30DEC26 490.00 P 57.60 61.70 57.60 66.06 +19.32 32 4 4,434 +3
30DEC26 500.00 P 66.00 75.00 66.00 73.49 +20.93 32 25 19,490 +5
30DEC26 510.00 P 0.00 0.00 0.00 82.32 +23.32 33 0 7,248 0
30DEC26 520.00 P 87.81 87.81 87.81 89.53 +23.83 33 40 5,165 0
30DEC26 530.00 P 89.93 89.93 89.93 97.53 +24.71 33 1 5,493 -1
30DEC26 540.00 P 104.25 104.25 104.25 106.43 +26.18 33 40 2,324 +40
30DEC26 550.00 P 102.00 113.00 102.00 114.86 +28.00 33 68 11,385 +8
30DEC26 560.00 P 119.93 119.93 119.93 123.67 +27.89 33 40 4,675 -40
30DEC26 570.00 P 0.00 0.00 0.00 132.23 +28.31 33 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 141.27 +29.04 32 0 6,705 0
30DEC26 590.00 P 0.00 0.00 0.00 150.77 +25.53 32 0 3,832 0
30DEC26 600.00 P 159.50 159.50 159.50 160.85 +31.45 34 1 21,843 0
30DEC26 610.00 P 167.17 167.95 167.17 170.35 +32.12 34 155 4,755 +120
30DEC26 620.00 P 0.00 0.00 0.00 180.00 +32.81 34 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 189.72 +32.99 34 0 2,527 0
30DEC26 640.00 P 0.00 0.00 0.00 199.53 +32.39 34 750 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 209.42 +32.73 34 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 219.40 +33.03 0 0 3,340 0
30DEC26 670.00 P 0.00 0.00 0.00 229.40 +33.26 0 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 239.40 +33.39 0 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 249.40 +33.40 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 259.40 +33.40 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 269.40 +33.40 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 279.40 +33.40 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 289.40 +33.40 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 299.40 +33.40 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 309.40 +33.40 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 319.40 +33.40 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 329.40 +33.40 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 339.40 +33.40 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 349.40 +33.40 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 359.40 +33.40 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 369.40 +33.40 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 379.40 +33.40 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 389.40 +33.40 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 399.40 +33.40 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 409.40 +33.40 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 419.40 +33.40 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 429.40 +33.40 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 439.40 +33.40 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 449.40 +33.40 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 459.40 +33.40 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 469.40 +33.40 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 479.40 +33.40 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 489.40 +33.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 499.40 +33.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 509.40 +33.40 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 519.40 +33.40 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 529.40 +33.40 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 539.40 +33.40 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 549.40 +33.40 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 559.40 +33.40 0 0 0 0
30MAR27 230.00 P 1.56 1.56 1.49 0.19 +0.10 32 6 35,199 0
30MAR27 235.00 P 0.00 0.00 0.00 0.24 +0.12 32 0 135 0
30MAR27 240.00 P 0.00 0.00 0.00 0.30 +0.14 32 0 101 0
30MAR27 245.00 P 0.00 0.00 0.00 0.38 +0.19 32 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 0.49 +0.24 32 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 0.59 +0.27 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.74 +0.37 32 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 0.90 +0.41 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.07 +0.48 32 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 1.32 +0.61 32 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 1.61 +0.74 32 0 42 0
30MAR27 285.00 P 3.54 3.59 3.54 1.82 +0.78 32 3 13 +3
30MAR27 290.00 P 0.00 0.00 0.00 2.19 +0.98 32 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 2.56 +1.09 32 0 6 0
30MAR27 300.00 P 4.00 5.00 4.00 3.02 +1.30 33 4 593 +4
30MAR27 310.00 P 0.00 0.00 0.00 4.09 +1.76 33 0 127 0
30MAR27 320.00 P 0.00 0.00 0.00 5.30 +2.21 33 0 447 0
30MAR27 330.00 P 8.40 8.60 8.40 6.83 +2.76 33 203 1,191 +162
30MAR27 340.00 P 10.13 10.13 10.13 8.61 +3.45 33 46 2,810 +41
30MAR27 350.00 P 11.66 11.80 11.66 10.67 +4.06 33 2 11,574 +2
30MAR27 360.00 P 11.95 13.50 11.95 13.11 +4.98 33 97 5,921 0
30MAR27 370.00 P 14.85 15.22 14.85 15.80 +5.68 33 46 2,785 0
30MAR27 380.00 P 18.44 18.44 18.44 18.57 +6.41 33 1 2,454 +1
30MAR27 390.00 P 19.20 22.28 19.20 21.63 +6.88 32 32 2,806 -13
30MAR27 400.00 P 24.00 25.20 24.00 25.07 +7.66 32 69 20,394 +68
30MAR27 410.00 P 26.00 26.00 26.00 28.87 +8.75 32 1,505 24,515 +1,148
30MAR27 420.00 P 29.00 33.42 29.00 32.93 +9.77 32 49 14,355 0
30MAR27 430.00 P 32.65 38.20 32.65 37.46 +11.01 32 526 5,743 +372
30MAR27 440.00 P 36.50 43.02 36.50 42.43 +12.21 32 18 4,661 +17
30MAR27 450.00 P 43.77 48.00 43.77 48.00 +13.78 32 301 5,566 +210
30MAR27 460.00 P 47.60 48.65 47.60 53.36 +14.48 31 2 2,854 0
30MAR27 470.00 P 55.08 56.09 55.08 59.21 +15.54 31 47 5,547 0
30MAR27 480.00 P 62.12 62.12 62.12 66.26 +17.45 32 38 5,238 +38
30MAR27 490.00 P 66.00 73.61 66.00 73.00 +18.67 32 280 4,934 +276
30MAR27 500.00 P 75.00 75.00 74.21 78.16 +17.91 30 40 6,816 +40
30MAR27 510.00 P 79.76 86.49 79.76 87.55 +21.14 32 130 4,138 +61
30MAR27 520.00 P 0.00 0.00 0.00 95.09 +22.20 32 0 2,697 0
30MAR27 530.00 P 0.00 0.00 0.00 102.60 +23.10 32 0 1,252 0
30MAR27 540.00 P 0.00 0.00 0.00 110.98 +24.32 32 0 611 0
30MAR27 550.00 P 114.55 116.90 114.55 119.21 +25.34 32 74 1,209 +53
30MAR27 560.00 P 125.13 125.13 125.13 127.22 +25.90 32 10 2,549 +5
30MAR27 570.00 P 0.00 0.00 0.00 136.12 +26.99 32 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 144.79 +27.69 32 0 1,178 0
30MAR27 590.00 P 0.00 0.00 0.00 153.40 +28.11 32 0 398 0
30MAR27 600.00 P 159.16 159.16 159.16 162.42 +28.79 32 40 2,601 0
30MAR27 610.00 P 0.00 0.00 0.00 171.77 +29.69 32 0 496 0
30MAR27 620.00 P 177.58 179.66 177.58 180.46 +29.78 31 80 691 +7
30MAR27 630.00 P 186.44 189.33 186.44 189.77 +30.34 30 130 2,088 +30
30MAR27 640.00 P 200.27 200.60 198.93 199.89 +31.60 32 105 859 +86
30MAR27 650.00 P 0.00 0.00 0.00 209.64 +32.37 32 0 3,435 0
30MAR27 660.00 P 216.97 219.45 216.97 219.45 +33.08 31 80 680 +80
30MAR27 670.00 P 0.00 0.00 0.00 229.40 +29.96 0 0 110 0
30MAR27 680.00 P 239.48 239.60 239.48 239.40 +30.60 0 120 378 +120
30MAR27 690.00 P 247.14 247.14 247.14 249.40 +31.13 0 60 60 +60
30MAR27 700.00 P 255.00 255.00 250.31 259.40 +31.61 0 2 213 +1
30MAR27 710.00 P 0.00 0.00 0.00 269.40 +32.05 0 0 0 0
30MAR27 720.00 P 276.54 276.62 276.38 279.40 +32.43 0 90 90 +90
30MAR27 730.00 P 0.00 0.00 0.00 289.40 +32.70 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 299.40 +32.93 0 0 0 0
30MAR27 750.00 P 305.00 305.00 305.00 309.40 +33.11 0 1 1 +1
30MAR27 760.00 P 0.00 0.00 0.00 319.40 +33.25 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 329.40 +33.36 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 339.40 +33.40 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 349.40 +33.40 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 359.40 +33.40 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 369.40 +33.40 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 379.40 +33.40 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 389.40 +33.40 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 399.40 +33.40 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 409.40 +33.40 0 0 0 0
29JUN27 295.00 P 6.55 7.20 6.55 7.28 +4.29 36 108 307 +62
29JUN27 300.00 P 7.85 7.90 7.70 7.95 +4.57 36 42 849 +2
29JUN27 310.00 P 8.90 9.20 8.00 9.51 +5.09 35 103 2,892 0
29JUN27 320.00 P 9.18 10.74 9.18 11.30 +5.76 35 194 421 +187
29JUN27 330.00 P 11.00 11.00 11.00 13.14 +6.11 35 1 172 0
29JUN27 340.00 P 12.00 13.98 12.00 15.45 +6.88 35 4 205 +1
29JUN27 350.00 P 15.40 16.65 15.40 17.77 +7.22 34 237 390 +114
29JUN27 360.00 P 17.90 18.82 17.90 20.45 +7.83 34 80 584 +53
29JUN27 370.00 P 19.80 21.80 19.80 23.37 +8.29 34 33 952 +33
29JUN27 380.00 P 0.00 0.00 0.00 26.31 +8.53 33 0 545 0
29JUN27 390.00 P 24.13 28.38 24.13 29.88 +9.20 33 77 434 -15
29JUN27 400.00 P 28.14 32.50 28.14 33.45 +9.83 33 227 764 +146
29JUN27 410.00 P 35.39 35.39 35.39 37.27 +10.56 33 45 1,454 -45
29JUN27 420.00 P 35.00 40.29 35.00 41.55 +11.25 32 61 1,338 +46
29JUN27 430.00 P 41.85 44.50 41.85 45.83 +12.07 32 6 1,092 +4
29JUN27 440.00 P 47.81 49.90 47.81 50.53 +12.80 32 763 2,728 +753
29JUN27 450.00 P 48.60 53.50 47.97 55.52 +13.27 31 13 992 +11
29JUN27 460.00 P 53.00 60.50 53.00 61.12 +14.19 31 6 363 +1
29JUN27 470.00 P 61.80 63.00 61.80 67.13 +15.32 31 2 494 +1
29JUN27 480.00 P 65.00 69.75 65.00 73.39 +16.15 31 11 626 +1
29JUN27 490.00 P 0.00 0.00 0.00 80.27 +17.59 31 0 575 0
29JUN27 500.00 P 0.00 0.00 0.00 87.28 +19.05 32 0 2,296 0
29JUN27 510.00 P 87.00 87.00 87.00 93.36 +19.01 31 2 307 +2
29JUN27 520.00 P 90.00 100.00 90.00 101.11 +20.63 31 6 677 +6
29JUN27 530.00 P 0.00 0.00 0.00 108.81 +22.15 32 0 223 0
29JUN27 540.00 P 98.06 98.06 98.06 116.33 +22.92 31 2 325 +2
29JUN27 550.00 P 116.00 116.00 116.00 124.43 +23.95 32 2 224 +2
29JUN27 560.00 P 0.00 0.00 0.00 132.66 +25.56 32 0 46 0
29JUN27 570.00 P 0.00 0.00 0.00 140.45 +25.16 32 0 35 0
29JUN27 580.00 P 141.88 145.60 141.88 150.58 +27.60 33 9 49 +9
29JUN27 590.00 P 0.00 0.00 0.00 157.31 +26.43 32 0 78 0
29JUN27 600.00 P 159.10 167.00 159.10 166.22 +27.38 32 70 3,627 +20
29JUN27 610.00 P 175.98 175.98 175.98 174.56 +27.53 31 60 146 +60
29JUN27 620.00 P 182.60 182.66 182.60 183.39 +28.09 31 150 342 +150
29JUN27 630.00 P 192.97 192.97 192.97 192.21 +28.50 31 60 362 +30
29JUN27 640.00 P 202.09 202.86 202.09 203.71 +31.48 34 61 246 +1
29JUN27 650.00 P 211.29 211.29 211.29 212.87 +32.04 34 30 731 +30
29JUN27 660.00 P 220.63 220.63 220.63 219.61 +30.02 29 30 31 +30
29JUN27 670.00 P 218.00 218.00 218.00 231.62 +32.18 34 10 62 +10
TOTAL PUT 171,642 1,070,173 +35,923
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 50.80 +0.65 212 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 47.93 +0.33 178 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 45.78 +0.30 189 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.26 +0.36 177 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 40.81 +0.70 169 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.34 +0.38 160 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 35.59 +0.39 138 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 33.13 +0.20 131 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 30.81 +0.68 129 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 28.29 +0.69 118 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.72 +0.61 106 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 23.14 +0.58 94 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.57 +0.59 83 0 61 0
30JUL26 112.50 C 0.00 0.00 0.00 18.00 +0.51 72 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 15.45 +0.43 62 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.55 -0.04 35 0 84 0
30JUL26 120.00 C 0.00 0.00 0.00 10.17 -0.07 35 0 210 0
30JUL26 122.50 C 0.00 0.00 0.00 7.93 -0.11 36 0 163 0
30JUL26 125.00 C 0.00 0.00 0.00 5.90 -0.14 36 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 4.15 -0.18 35 0 269 0
30JUL26 130.00 C 3.50 3.50 3.50 2.67 -0.18 34 1 549 0
30JUL26 132.50 C 2.15 2.21 1.58 1.66 -0.17 35 55 134 +28
30JUL26 135.00 C 1.56 1.56 1.18 1.01 -0.11 36 21 186 -2
30JUL26 137.50 C 0.00 0.00 0.00 0.55 -0.12 36 0 98 0
30JUL26 140.00 C 0.00 0.00 0.00 0.27 -0.09 36 0 1,287 0
30JUL26 142.50 C 0.34 0.34 0.34 0.13 -0.05 36 1 193 0
30JUL26 145.00 C 0.00 0.00 0.00 0.06 -0.03 36 0 179 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 439 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 43.26 +0.36 77 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 40.81 +0.42 74 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 38.34 +0.38 70 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 35.59 +0.10 59 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 33.13 +0.20 56 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.81 +0.60 55 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 28.70 +0.53 58 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.72 +0.33 45 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.14 -0.06 39 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.86 -0.07 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.66 -0.09 39 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.55 -0.11 39 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.56 -0.13 39 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 12.69 -0.15 39 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 10.96 -0.16 39 0 136 0
28AUG26 125.00 C 11.00 11.00 11.00 9.38 -0.17 39 1 226 0
28AUG26 127.50 C 0.00 0.00 0.00 7.86 -0.02 39 0 240 0
28AUG26 130.00 C 0.00 0.00 0.00 6.61 -0.04 39 0 241 0
28AUG26 132.50 C 6.05 6.05 5.56 5.38 -0.18 38 30 260 +22
28AUG26 135.00 C 4.69 4.69 4.19 4.43 -0.17 38 19 66 +3
28AUG26 137.50 C 3.85 3.85 3.42 3.61 -0.17 38 17 73 -15
28AUG26 140.00 C 3.04 3.12 3.00 2.92 -0.15 39 33 629 0
28AUG26 142.50 C 0.00 0.00 0.00 2.33 -0.15 39 0 1,173 0
28AUG26 145.00 C 0.00 0.00 0.00 1.85 -0.13 39 0 88 0
28AUG26 147.50 C 0.00 0.00 0.00 1.45 -0.12 39 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 1.13 -0.10 39 0 73 0
28AUG26 152.50 C 0.00 0.00 0.00 0.89 -0.07 39 525 2,550 +525
29SEP26 62.50 C 0.00 0.00 0.00 67.44 -0.18 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.12 -0.01 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.47 -0.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.14 0.00 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 57.64 -0.01 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.99 +0.08 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 52.52 +0.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 50.80 +0.65 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 47.93 +0.33 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 45.78 +0.30 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 43.26 +0.36 62 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 40.81 +0.23 59 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 38.34 +0.38 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.92 +0.43 53 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 33.47 +0.54 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.11 +0.59 49 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 28.70 +0.53 46 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.72 -0.12 36 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.53 -0.11 37 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 22.00 +0.64 42 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.84 +0.57 41 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.82 +0.51 40 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.93 +0.48 39 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 13.72 +0.01 37 0 60 0
29SEP26 122.50 C 0.00 0.00 0.00 12.14 +0.03 37 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 10.47 -0.03 36 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 9.08 -0.01 36 0 60 0
29SEP26 130.00 C 8.78 8.78 8.78 7.86 +0.05 36 15 319 +15
29SEP26 132.50 C 6.77 6.77 6.77 6.77 0.00 36 2 48 +2
29SEP26 135.00 C 6.21 6.21 5.79 5.83 +0.03 36 16 99 +1
29SEP26 137.50 C 5.34 5.34 5.34 5.04 +0.11 36 15 62 0
29SEP26 140.00 C 0.00 0.00 0.00 4.31 +0.10 36 0 45 0
29SEP26 142.50 C 4.18 4.18 3.90 3.66 +0.10 37 30 31 -15
29SEP26 145.00 C 3.31 3.50 3.31 3.10 +0.09 37 16 56 -14
29SEP26 147.50 C 2.93 2.93 2.93 2.63 +0.10 37 15 55 +15
29SEP26 150.00 C 0.00 0.00 0.00 2.18 +0.02 37 0 18 0
29SEP26 152.50 C 0.00 0.00 0.00 1.82 +0.03 37 0 515 0
29OCT26 102.50 C 0.00 0.00 0.00 28.70 +0.14 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.99 -0.37 34 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 24.46 +0.21 39 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.72 +0.65 40 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 20.15 -0.01 36 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.84 +0.53 39 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 17.09 +0.49 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 15.41 +0.44 38 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 13.46 -0.01 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 11.78 -0.10 35 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 10.47 -0.09 35 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 9.42 -0.04 35 0 60 0
29OCT26 132.50 C 0.00 0.00 0.00 8.33 -0.07 35 0 22 0
29OCT26 135.00 C 7.60 7.60 7.60 7.29 -0.01 35 15 38 +8
29OCT26 137.50 C 6.70 6.70 6.70 6.42 0.00 35 15 30 +15
29OCT26 140.00 C 5.89 5.89 5.89 5.64 0.00 35 15 31 +15
29OCT26 142.50 C 0.00 0.00 0.00 4.94 0.00 36 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 4.29 -0.01 36 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 3.75 0.00 36 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 3.32 -0.01 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 2.90 0.00 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 62.63 0.00 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 60.14 0.00 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.65 0.00 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 55.16 +0.04 35 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.68 +0.01 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.80 +0.55 50 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.93 +0.06 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 45.78 +0.26 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 43.26 +0.06 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.81 -0.11 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.34 -0.32 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.98 -0.47 35 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.91 -0.37 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.77 -0.41 36 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.72 -0.40 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.53 +0.41 40 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.59 +0.42 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.72 +0.40 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.93 +0.41 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.23 +0.72 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.59 +0.68 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.09 +0.64 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.58 +0.12 37 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.28 +0.57 37 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 13.97 +0.53 37 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 12.42 +0.13 36 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 11.11 +0.10 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.03 +0.14 35 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 9.12 +0.12 35 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 8.27 +0.13 35 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 7.48 +0.12 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 6.79 +0.12 35 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.11 +0.12 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 5.52 +0.11 35 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 4.99 -0.04 35 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.31 -0.21 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.05 -0.20 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.55 +0.53 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.27 +0.45 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.06 +0.41 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.30 -0.23 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.78 +0.32 40 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.45 +0.01 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.19 -0.28 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.55 +0.19 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.48 -0.03 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.10 +0.39 38 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.41 +0.24 37 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.17 -0.14 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.13 +0.22 37 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.64 +0.28 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.16 +0.26 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.79 +0.30 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 17.97 +0.07 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.22 +0.57 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.06 +0.54 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.54 +0.07 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.49 +0.04 35 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.50 -0.15 35 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 11.55 +0.12 35 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 10.69 +0.02 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 9.87 +0.13 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.17 +0.09 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 8.49 +0.11 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.89 +0.30 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.92 +0.03 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.89 -0.06 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.66 -0.46 35 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.02 -0.23 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.27 -0.15 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.52 -0.20 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 31.38 +0.53 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.90 +0.67 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 28.29 +0.66 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.83 +0.73 37 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.34 +0.71 37 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.91 +0.69 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.80 +0.14 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.52 +0.14 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.31 +0.14 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.16 +0.15 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.07 +0.30 34 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.03 +0.29 34 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.05 +0.30 34 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.11 +0.20 34 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.23 0.00 34 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.40 +0.01 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.59 +0.07 34 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 10.93 +0.08 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 10.59 +0.44 35 0 0 0
TOTAL CALL 857 17,289 +603
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 82 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 76 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 70 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 64 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 43 0 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 185 0
30JUL26 115.00 P 0.10 0.10 0.10 0.03 -0.01 37 15 235 +15
30JUL26 117.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 229 0
30JUL26 120.00 P 0.00 0.00 0.00 0.20 -0.06 36 0 281 0
30JUL26 122.50 P 0.41 0.41 0.41 0.46 -0.10 36 1 173 +1
30JUL26 125.00 P 0.79 0.79 0.79 0.95 -0.14 36 10 635 0
30JUL26 127.50 P 1.48 1.95 1.48 1.72 -0.18 36 35 682 -15
30JUL26 130.00 P 2.35 2.46 1.75 2.85 -0.19 37 75 87 -12
30JUL26 132.50 P 0.00 0.00 0.00 4.23 -0.17 35 0 123 0
30JUL26 135.00 P 0.00 0.00 0.00 6.02 -0.14 36 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 8.07 -0.09 36 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 10.30 -0.07 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 12.67 -0.04 35 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 15.12 -0.01 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.60 0.00 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.10 0.00 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 22.60 0.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.16 -0.03 39 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.26 -0.05 39 0 78 0
28AUG26 107.50 P 0.00 0.00 0.00 0.43 -0.05 39 0 41 0
28AUG26 110.00 P 0.00 0.00 0.00 0.65 -0.07 39 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 0.95 -0.09 39 0 26 0
28AUG26 115.00 P 0.00 0.00 0.00 1.35 -0.11 40 0 215 0
28AUG26 117.50 P 1.67 1.67 1.67 1.86 -0.13 40 2 120 0
28AUG26 120.00 P 0.00 0.00 0.00 2.51 -0.13 40 0 140 0
28AUG26 122.50 P 0.00 0.00 0.00 3.31 -0.14 40 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 4.26 -0.12 40 0 129 0
28AUG26 127.50 P 0.00 0.00 0.00 5.35 -0.07 40 0 151 0
28AUG26 130.00 P 0.00 0.00 0.00 6.56 -0.20 40 0 187 0
28AUG26 132.50 P 7.39 7.39 7.39 8.02 -0.17 41 15 195 +15
28AUG26 135.00 P 0.00 0.00 0.00 9.32 -0.34 39 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 10.97 -0.15 39 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 12.74 -0.15 39 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 14.66 -0.14 39 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 16.67 -0.12 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 18.76 -0.11 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 20.95 -0.73 39 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 23.20 -0.07 39 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 51 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 41 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 0.13 +0.01 37 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 +0.02 37 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.63 +0.02 37 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 0.89 +0.02 37 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 1.22 +0.02 37 0 201 0
29SEP26 110.00 P 0.00 0.00 0.00 1.67 +0.07 37 0 172 0
29SEP26 112.50 P 0.00 0.00 0.00 2.18 +0.03 37 0 914 0
29SEP26 115.00 P 0.00 0.00 0.00 2.82 +0.04 37 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 3.54 +0.04 37 0 346 0
29SEP26 120.00 P 0.00 0.00 0.00 4.38 +0.04 37 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 5.38 +0.05 38 0 886 0
29SEP26 125.00 P 5.96 5.96 5.91 6.45 +0.04 38 30 152 +5
29SEP26 127.50 P 7.69 7.69 7.69 7.69 +0.07 38 2 127 -2
29SEP26 130.00 P 8.20 8.20 8.20 8.91 -0.09 37 15 30 +15
29SEP26 132.50 P 0.00 0.00 0.00 10.38 +0.13 38 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 12.11 +0.20 38 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 13.38 +0.05 37 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 15.15 +0.05 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 16.98 +0.05 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 18.34 -0.53 34 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 20.29 -0.58 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 22.30 -0.81 32 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.45 -0.74 32 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 1.15 0.00 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 0.00 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.52 0.00 37 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 3.16 0.00 37 0 15 0
29OCT26 115.00 P 3.57 3.57 3.57 3.86 0.00 37 15 16 +15
29OCT26 117.50 P 0.00 0.00 0.00 4.69 +0.06 37 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 5.56 +0.03 37 0 61 0
29OCT26 122.50 P 0.00 0.00 0.00 6.55 +0.01 36 0 59 0
29OCT26 125.00 P 0.00 0.00 0.00 7.64 -0.03 36 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 8.85 -0.05 36 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 10.17 -0.05 36 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 11.54 +0.05 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 13.42 0.00 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 14.63 +0.01 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 15.84 -0.48 34 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 17.57 -0.53 34 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.96 +0.01 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 21.24 -0.65 33 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 23.16 -0.71 32 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.38 -0.60 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 +0.01 36 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.51 +0.02 36 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.70 +0.04 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.91 +0.04 36 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.18 +0.05 36 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.50 +0.06 36 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.88 +0.07 36 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 2.33 +0.08 36 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.91 +0.16 36 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 3.53 +0.20 36 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 4.20 +0.10 36 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 4.97 +0.11 36 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 5.80 +0.09 36 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 6.70 +0.08 36 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 7.66 +0.07 36 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 8.70 +0.08 36 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 9.82 +0.07 36 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 11.07 -0.05 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 12.35 -0.08 36 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 13.94 +0.12 36 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.29 +0.21 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 16.32 -0.37 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.88 -0.42 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 19.53 -0.34 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 21.27 -0.37 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 23.02 -0.46 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 24.86 -0.52 33 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 26.76 -0.57 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.56 +0.01 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.77 +0.04 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.97 +0.05 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.49 +0.03 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.86 +0.03 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.24 -0.03 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.72 -0.04 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.23 -0.05 35 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.80 -0.06 35 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 4.46 -0.08 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 5.13 -0.10 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 5.95 -0.02 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 6.99 +0.06 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.93 +0.07 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 8.94 +0.09 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 9.99 +0.02 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 11.05 +0.05 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.22 +0.05 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 13.45 -0.09 35 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 14.76 +0.02 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 16.12 -0.11 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 18.08 +0.70 36 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.14 +0.29 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 20.09 -0.35 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 21.67 -0.41 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.29 -0.49 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 25.04 -0.50 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.79 -0.56 33 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 29.47 +0.26 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 2.87 -0.01 35 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 3.38 -0.03 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.90 -0.04 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.56 -0.04 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.23 -0.06 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.94 -0.07 35 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.78 -0.09 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.63 -0.11 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 8.77 +0.12 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.83 +0.12 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 10.90 +0.13 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 11.99 +0.14 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 13.25 +0.25 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.52 +0.14 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 15.80 +0.14 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.11 +0.09 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 18.47 +0.02 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 19.84 0.00 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 21.33 -0.01 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.88 -0.01 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.57 -0.68 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 25.28 -0.62 34 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.95 -0.66 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.67 -0.68 33 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.45 -0.69 33 0 0 0
TOTAL PUT 215 14,405 +37
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$ 25.340
30JUL26 17.00 C 0.00 0.00 0.00 8.37 -0.27 123 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 7.91 -0.21 137 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.41 -0.21 128 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.91 -0.21 119 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.42 -0.24 114 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.92 -0.23 105 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.38 -0.27 82 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.35 -0.27 0 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 3.35 -0.27 0 0 104 0
30JUL26 23.00 C 0.00 0.00 0.00 2.36 -0.26 29 0 1,018 0
30JUL26 24.00 C 1.54 1.54 1.54 1.37 -0.26 21 35 509 -35
30JUL26 25.00 C 0.65 0.65 0.50 0.51 -0.25 20 26 2,991 +5
30JUL26 26.00 C 0.14 0.14 0.10 0.10 -0.12 21 32 3,859 -16
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 1,082 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 268 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.40 -0.27 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.91 -0.24 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.41 -0.25 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.91 -0.27 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.42 -0.26 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.92 -0.27 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.45 -0.25 43 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.40 -0.27 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.45 -0.28 27 0 330 0
28AUG26 23.00 C 2.48 2.48 2.48 2.49 -0.26 23 1,000 230 -1,000
28AUG26 24.00 C 0.00 0.00 0.00 1.62 -0.25 22 0 321 0
28AUG26 25.00 C 0.00 0.00 0.00 0.88 -0.21 20 0 764 0
28AUG26 26.00 C 0.48 0.48 0.40 0.41 -0.14 20 7 3,276 -5
28AUG26 27.00 C 0.19 0.19 0.16 0.16 -0.08 20 14 1,934 +14
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 521 0
28AUG26 29.00 C 0.03 0.03 0.03 0.02 -0.01 21 100 124 +100
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.44 -0.27 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.94 -0.26 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 -0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.53 -0.20 41 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.04 -0.20 38 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.55 -0.20 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.47 -0.26 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.55 -0.29 23 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.67 -0.26 23 0 371 0
29SEP26 24.00 C 0.00 0.00 0.00 1.84 -0.24 21 0 272 0
29SEP26 25.00 C 0.00 0.00 0.00 1.14 -0.21 20 0 438 0
29SEP26 26.00 C 0.00 0.00 0.00 0.65 -0.15 19 0 1,282 0
29SEP26 27.00 C 0.38 0.38 0.34 0.34 -0.10 19 102 1,300 +102
29SEP26 28.00 C 0.00 0.00 0.00 0.17 -0.07 20 0 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.03 20 0 203 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 22 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.48 -0.26 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.56 -0.26 39 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.07 -0.21 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.58 -0.21 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.10 -0.20 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.61 -0.20 31 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.56 -0.26 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.65 -0.24 22 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.81 -0.23 22 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.07 -0.21 22 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.42 -0.17 21 0 26 0
29OCT26 26.00 C 0.00 0.00 0.00 0.95 -0.17 21 0 67 0
29OCT26 27.00 C 0.00 0.00 0.00 0.63 -0.08 22 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 0.39 -0.07 22 0 191 0
29OCT26 29.00 C 0.16 0.16 0.16 0.22 -0.05 22 6 196 +6
29OCT26 30.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.48 -0.26 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.98 -0.26 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.56 -0.26 35 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 7.08 -0.20 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.59 -0.20 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.10 -0.21 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.62 -0.20 29 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.56 -0.26 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.65 -0.24 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.81 -0.23 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.12 -0.20 21 0 98 0
30DEC26 25.00 C 1.66 1.66 1.66 1.50 -0.16 20 1 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.01 -0.15 20 0 197 0
30DEC26 27.00 C 0.00 0.00 0.00 0.66 -0.11 20 0 165 0
30DEC26 28.00 C 0.39 0.39 0.39 0.42 -0.08 20 1 72 +1
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.05 20 0 194 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.48 -0.26 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.02 -0.25 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.56 -0.26 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.08 -0.22 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.59 -0.21 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.12 -0.21 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.66 -0.20 25 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 4.61 -0.34 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.76 -0.23 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.99 -0.22 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.37 -0.21 20 0 98 0
30MAR27 25.00 C 0.00 0.00 0.00 1.82 -0.16 20 0 11 0
30MAR27 26.00 C 0.00 0.00 0.00 1.36 -0.13 20 0 35 0
30MAR27 27.00 C 0.98 0.98 0.98 0.99 -0.11 19 10 47 +9
30MAR27 28.00 C 0.00 0.00 0.00 0.70 -0.09 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.50 -0.07 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.34 -0.06 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.04 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.02 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.48 -0.26 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.02 -0.25 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.56 -0.26 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.08 -0.22 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.59 -0.21 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.12 -0.21 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.66 -0.20 21 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.75 -0.25 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.05 -0.20 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.33 -0.18 20 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.69 -0.14 20 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.13 -0.15 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.67 -0.13 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.27 -0.13 19 0 8 0
29JUN27 28.00 C 0.00 0.00 0.00 0.98 -0.11 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 0.73 -0.11 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.54 -0.10 19 0 97 0
29JUN27 31.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.29 -0.06 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.22 -0.04 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
TOTAL CALL 1,334 26,871 -819
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.02 0.02 0.00 23 37 1,781 0
30JUL26 25.00 P 0.16 0.18 0.16 0.17 +0.04 21 236 1,328 +81
30JUL26 26.00 P 0.00 0.00 0.00 0.74 +0.15 20 0 611 0
30JUL26 27.00 P 0.00 0.00 0.00 1.66 +0.24 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.66 +0.26 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.66 +0.26 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.66 +0.26 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.66 +0.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.66 +0.26 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 49 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,026 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 1,498 0
28AUG26 24.00 P 0.17 0.20 0.17 0.18 +0.03 21 74 1,295 +20
28AUG26 25.00 P 0.49 0.49 0.45 0.49 +0.09 21 33 835 +26
28AUG26 26.00 P 0.00 0.00 0.00 1.03 +0.14 21 0 200 0
28AUG26 27.00 P 1.74 1.79 1.74 1.77 +0.14 20 2 5 +2
28AUG26 28.00 P 0.00 0.00 0.00 2.67 +0.23 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.67 +0.27 25 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.66 +0.26 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.66 +0.26 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.66 +0.26 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 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 0.05 0.05 0.01 0.00 24 20 145 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2,582 0
29SEP26 22.00 P 0.13 0.13 0.13 0.04 0.00 20 1 1,412 0
29SEP26 23.00 P 0.20 0.20 0.19 0.13 +0.01 20 90 1,448 +90
29SEP26 24.00 P 0.35 0.35 0.35 0.31 +0.02 19 35 1,171 +35
29SEP26 25.00 P 0.63 0.63 0.63 0.67 +0.07 20 30 1,396 0
29SEP26 26.00 P 0.00 0.00 0.00 1.22 +0.14 20 0 93 0
29SEP26 27.00 P 0.00 0.00 0.00 1.92 +0.19 20 0 1,058 0
29SEP26 28.00 P 0.00 0.00 0.00 2.73 +0.21 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.67 +0.25 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.66 +0.26 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.66 +0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.66 +0.26 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.66 +0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.66 +0.26 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 22 0 135 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.57 +0.08 22 0 96 0
29OCT26 25.00 P 0.00 0.00 0.00 0.97 +0.10 23 0 11 0
29OCT26 26.00 P 0.00 0.00 0.00 1.50 +0.13 23 0 30 0
29OCT26 27.00 P 0.00 0.00 0.00 2.11 +0.16 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 2.88 +0.19 22 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 3.74 +0.22 22 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.68 +0.25 22 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.83 +0.27 33 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.84 +0.25 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.66 +0.04 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.66 +0.26 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.66 +0.26 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.00 P 0.10 0.10 0.10 0.01 0.00 21 20 451 -20
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 0.04 +0.01 20 0 55 0
30DEC26 20.00 P 0.18 0.18 0.18 0.06 +0.01 20 1 324 -1
30DEC26 21.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 634 0
30DEC26 22.00 P 0.00 0.00 0.00 0.27 +0.04 20 0 651 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.06 20 0 1,352 0
30DEC26 24.00 P 0.00 0.00 0.00 0.84 +0.08 20 0 2,261 0
30DEC26 25.00 P 1.28 1.28 1.28 1.29 +0.10 20 2 149 -2
30DEC26 26.00 P 0.00 0.00 0.00 1.84 +0.17 19 0 9 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 +0.22 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.32 +0.20 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 4.17 +0.22 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.04 +0.20 18 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.99 +0.19 18 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.96 +0.20 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.93 +0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.93 +0.26 18 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.92 +0.26 19 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.91 +0.26 17 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.90 +0.26 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 5 0
30MAR27 18.00 P 0.15 0.15 0.15 0.03 0.00 20 10 86 -10
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.02 20 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.03 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 +0.05 20 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 +0.06 20 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.10 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.07 +0.12 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.75 +0.23 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.49 +0.18 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.30 +0.20 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.11 +0.16 18 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.03 +0.18 18 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.00 +0.24 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.98 +0.25 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.97 +0.25 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.93 +0.25 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.92 +0.27 20 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 0.00 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.08 0.00 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.16 +0.01 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 +0.02 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.89 +0.04 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.28 +0.06 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.75 +0.07 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.28 +0.08 19 0 0 0
29JUN27 27.00 P 2.80 2.80 2.80 2.90 +0.10 19 22 22 +22
29JUN27 28.00 P 0.00 0.00 0.00 3.66 +0.17 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.44 +0.20 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.24 +0.19 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.13 +0.21 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.05 +0.22 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.00 +0.24 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.97 +0.25 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.93 +0.25 19 0 0 0
TOTAL PUT 613 36,202 +263
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$ 340.200
24JUL26 270.00 C 0.00 0.00 0.00 70.25 -7.62 100 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 65.26 -7.62 101 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 60.28 -7.62 101 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 56.02 -6.91 148 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 50.40 -7.59 102 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 45.52 -7.57 102 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 40.73 -7.52 102 0 0 0
24JUL26 310.00 C 32.00 34.00 32.00 31.55 -7.31 102 3 0 -1
24JUL26 320.00 C 22.51 22.51 22.51 22.77 -7.32 96 6 23 +6
24JUL26 330.00 C 15.78 15.78 15.78 15.58 -6.02 96 6 76 +6
24JUL26 340.00 C 11.86 11.86 9.95 10.08 -5.10 99 52 102 +31
24JUL26 350.00 C 7.41 7.63 5.86 6.25 -3.85 102 124 377 +3
24JUL26 360.00 C 4.25 4.25 3.37 3.40 -3.00 100 26 440 +11
24JUL26 370.00 C 2.02 2.04 2.02 1.87 -2.02 103 31 72 -15
24JUL26 380.00 C 1.29 1.47 1.18 0.90 -1.32 102 38 1,096 0
24JUL26 390.00 C 0.77 0.77 0.77 0.40 -0.77 102 15 60 0
24JUL26 400.00 C 0.00 0.00 0.00 0.17 -0.41 102 0 52 0
24JUL26 410.00 C 0.00 0.00 0.00 0.07 -0.20 103 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.03 -0.09 104 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.01 -0.04 104 0 0 0
24JUL26 440.00 C 0.00 0.00 0.00 0.01 -0.01 113 0 20 0
30JUL26 200.00 C 0.00 0.00 0.00 140.27 -7.68 0 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 135.33 -7.62 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 130.34 -7.61 96 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 125.34 -7.62 74 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 120.32 -7.64 0 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 115.35 -7.61 83 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 110.36 -8.29 86 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 105.35 -7.62 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 100.36 -7.62 71 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 95.42 -7.56 86 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 90.37 -7.61 66 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 85.37 -7.62 60 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 80.43 -7.57 72 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 76.02 -6.99 95 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 70.85 -7.18 84 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 65.93 -7.13 81 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 61.08 -7.04 78 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 56.02 -7.18 71 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 50.91 -7.42 63 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 46.21 -7.31 63 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 41.62 -7.18 63 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 32.95 -6.76 63 0 260 0
30JUL26 320.00 C 0.00 0.00 0.00 25.13 -6.18 63 0 374 0
30JUL26 330.00 C 0.00 0.00 0.00 18.21 -5.62 62 0 333 0
30JUL26 340.00 C 14.02 14.02 14.02 12.61 -4.84 61 15 422 +15
30JUL26 350.00 C 9.09 9.09 9.09 8.42 -3.65 62 4 883 -2
30JUL26 360.00 C 6.30 6.30 5.68 5.54 -2.72 63 138 1,029 -105
30JUL26 370.00 C 4.14 4.15 3.55 3.51 -2.00 64 204 1,785 -144
30JUL26 380.00 C 2.72 2.73 2.31 2.06 -1.36 63 81 1,390 +49
30JUL26 390.00 C 1.75 1.75 1.75 1.15 -0.88 63 15 1,645 0
30JUL26 400.00 C 1.15 1.15 1.04 0.62 -0.54 63 21 1,623 +1
30JUL26 410.00 C 0.00 0.00 0.00 0.32 -0.32 63 0 404 0
30JUL26 420.00 C 0.49 0.49 0.49 0.15 -0.19 63 42 229 -42
30JUL26 430.00 C 0.30 0.30 0.30 0.07 -0.10 62 20 177 -20
30JUL26 440.00 C 0.00 0.00 0.00 0.03 -0.05 62 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 69 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 73 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 77 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 81 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 89 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 116 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
31JUL26 275.00 C 0.00 0.00 0.00 65.93 -7.19 75 0 0 0
31JUL26 280.00 C 0.00 0.00 0.00 61.08 -7.11 73 0 0 0
31JUL26 285.00 C 0.00 0.00 0.00 56.02 -7.18 66 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 51.00 -7.45 61 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 46.32 -7.36 61 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 41.76 -7.25 61 0 0 0
31JUL26 310.00 C 34.00 35.00 34.00 33.14 -6.89 61 2 1 +1
31JUL26 320.00 C 0.00 0.00 0.00 25.20 -6.55 60 0 20 0
31JUL26 330.00 C 0.00 0.00 0.00 18.46 -5.70 59 0 75 0
31JUL26 340.00 C 14.23 14.23 14.23 12.85 -5.01 59 8 72 +8
31JUL26 350.00 C 9.57 9.57 9.57 8.83 -3.71 60 15 140 +15
31JUL26 360.00 C 6.49 6.49 5.91 5.98 -2.65 61 90 92 0
31JUL26 370.00 C 3.85 4.30 3.80 3.73 -2.04 61 123 263 +123
31JUL26 380.00 C 2.87 2.87 2.77 2.22 -1.65 61 19 298 0
31JUL26 390.00 C 0.00 0.00 0.00 1.27 -1.12 61 0 245 0
31JUL26 400.00 C 0.00 0.00 0.00 0.70 -0.72 61 0 46 0
31JUL26 410.00 C 0.00 0.00 0.00 0.37 -0.44 61 0 15 0
31JUL26 420.00 C 0.00 0.00 0.00 0.19 -0.25 61 0 0 0
31JUL26 430.00 C 0.00 0.00 0.00 0.09 -0.15 61 0 0 0
31JUL26 440.00 C 0.00 0.00 0.00 0.04 -0.08 60 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 140.87 -7.33 63 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 136.51 -6.74 82 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 131.57 -6.73 80 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 126.08 -7.28 64 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 121.46 -6.98 70 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 116.53 -7.36 68 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 111.19 -7.78 57 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 106.32 -7.75 57 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 101.47 -7.71 57 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 97.10 -7.21 62 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 91.94 -7.26 57 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 87.15 -7.47 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 82.38 -7.15 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 77.66 -7.08 54 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 72.05 -7.94 46 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 67.43 -7.05 46 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 62.90 -7.03 46 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 58.47 -6.89 46 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 54.17 -6.72 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 50.00 -6.53 46 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 46.07 -6.24 46 0 505 0
28AUG26 310.00 C 0.00 0.00 0.00 38.33 -5.97 45 0 237 0
28AUG26 320.00 C 0.00 0.00 0.00 31.36 -5.60 45 0 132 0
28AUG26 330.00 C 25.54 25.89 25.49 25.56 -4.80 45 42 178 +15
28AUG26 340.00 C 21.32 21.32 21.32 20.23 -3.88 45 30 697 +30
28AUG26 350.00 C 15.91 15.91 15.91 15.69 -3.42 45 15 301 +15
28AUG26 360.00 C 0.00 0.00 0.00 12.16 -2.89 45 0 445 0
28AUG26 370.00 C 0.00 0.00 0.00 9.42 -2.08 45 0 404 0
28AUG26 380.00 C 7.39 7.39 7.24 7.24 -1.64 46 17 514 +17
28AUG26 390.00 C 5.86 5.86 5.38 5.40 -1.40 46 53 807 0
28AUG26 400.00 C 4.50 4.50 4.50 3.94 -1.19 46 7 421 0
28AUG26 410.00 C 3.18 3.18 3.18 2.84 -0.90 46 15 486 +15
28AUG26 420.00 C 2.60 2.60 2.60 2.02 -0.67 46 15 191 +15
28AUG26 430.00 C 0.00 0.00 0.00 1.37 -0.49 46 0 270 0
28AUG26 440.00 C 0.00 0.00 0.00 0.95 -0.35 46 0 145 0
28AUG26 450.00 C 0.00 0.00 0.00 0.66 -0.25 46 0 140 0
28AUG26 460.00 C 0.00 0.00 0.00 0.45 -0.17 46 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.30 -0.12 46 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.20 -0.09 46 0 58 0
28AUG26 490.00 C 0.00 0.00 0.00 0.13 -0.06 45 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.09 -0.04 46 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 141.73 -6.47 58 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 137.01 -10.14 60 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 132.17 -7.12 59 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 128.17 -9.46 66 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 122.39 -6.86 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 117.59 -10.35 55 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 112.92 -10.01 55 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 108.05 -6.86 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 103.07 -7.05 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 98.64 -9.33 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 93.74 -6.89 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 89.31 -6.67 50 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 84.86 -6.49 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 80.39 -6.90 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 74.60 -7.82 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 70.30 -7.67 43 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 66.10 -6.73 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 62.03 -6.58 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 58.08 -6.42 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 54.26 -6.24 43 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 50.58 -6.06 43 0 82 0
29SEP26 310.00 C 45.29 45.29 44.46 43.67 -5.66 43 30 379 -2
29SEP26 320.00 C 38.65 38.65 37.89 37.37 -5.22 43 24 235 -24
29SEP26 330.00 C 32.29 32.29 32.29 31.56 -4.91 43 30 308 +15
29SEP26 340.00 C 0.00 0.00 0.00 26.27 -4.05 42 0 330 0
29SEP26 350.00 C 0.00 0.00 0.00 21.86 -3.44 42 0 509 0
29SEP26 360.00 C 18.36 19.04 18.36 18.35 -2.79 43 8 280 0
29SEP26 370.00 C 0.00 0.00 0.00 15.21 -2.31 43 0 943 0
29SEP26 380.00 C 12.98 12.98 12.45 12.59 -1.97 44 16 171 0
29SEP26 390.00 C 0.00 0.00 0.00 10.25 -1.80 44 0 622 0
29SEP26 400.00 C 0.00 0.00 0.00 8.23 -1.72 44 0 325 0
29SEP26 410.00 C 0.00 0.00 0.00 6.57 -1.61 44 0 1,366 0
29SEP26 420.00 C 5.50 5.70 5.50 5.21 -1.34 43 3 176 +2
29SEP26 430.00 C 0.00 0.00 0.00 3.99 -1.07 43 0 391 0
29SEP26 440.00 C 4.07 4.07 3.87 3.12 -0.88 43 55 987 -51
29SEP26 450.00 C 0.00 0.00 0.00 2.44 -0.71 43 0 542 0
29SEP26 460.00 C 0.00 0.00 0.00 1.89 -0.58 43 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.46 -0.46 43 0 1,168 0
29SEP26 480.00 C 0.00 0.00 0.00 1.12 -0.37 43 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 0.86 -0.29 43 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.65 -0.24 43 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.50 -0.18 43 0 129 0
29SEP26 520.00 C 0.00 0.00 0.00 0.39 -0.14 43 0 518 0
29SEP26 530.00 C 0.00 0.00 0.00 0.28 -0.11 43 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 170 0
29SEP26 560.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 47 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 87.07 -4.43 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 80.99 -8.46 41 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 76.77 -6.38 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 72.65 -6.39 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 68.65 -6.12 41 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 64.75 -6.46 41 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 60.98 -6.31 41 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 57.34 -6.14 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 53.82 -5.98 41 0 73 0
29OCT26 310.00 C 49.13 49.28 48.05 47.20 -5.61 41 45 251 +15
29OCT26 320.00 C 42.46 42.46 42.10 41.12 -5.24 41 30 1,738 +3
29OCT26 330.00 C 0.00 0.00 0.00 36.00 -5.66 42 0 205 0
29OCT26 340.00 C 31.35 31.35 31.35 30.30 -4.69 41 60 392 +40
29OCT26 350.00 C 27.12 27.16 27.12 25.98 -3.51 41 55 140 +5
29OCT26 360.00 C 22.83 22.83 22.83 22.21 -3.17 41 10 121 0
29OCT26 370.00 C 19.09 19.09 19.09 18.97 -2.50 41 10 103 0
29OCT26 380.00 C 16.20 16.20 16.20 16.11 -2.22 41 15 437 0
29OCT26 390.00 C 13.51 13.51 13.51 13.70 -1.91 42 15 149 +15
29OCT26 400.00 C 11.98 11.98 11.98 11.42 -1.85 42 2 52 -2
29OCT26 410.00 C 0.00 0.00 0.00 9.48 -1.79 42 0 32 0
29OCT26 420.00 C 0.00 0.00 0.00 7.83 -1.73 41 0 65 0
29OCT26 430.00 C 0.00 0.00 0.00 6.26 -1.44 41 0 30 0
29OCT26 440.00 C 0.00 0.00 0.00 5.28 -1.09 41 0 24 0
30DEC26 200.00 C 0.00 0.00 0.00 145.40 -5.10 54 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 140.73 -6.42 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 136.08 -5.02 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 131.47 -6.16 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 127.01 -4.80 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 122.61 -5.33 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 117.87 -5.06 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 113.70 -4.47 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 109.16 -4.61 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 104.42 -4.32 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 100.54 -3.80 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 94.25 -5.83 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 90.21 -5.76 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 86.26 -5.67 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 82.41 -5.06 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 78.66 -5.52 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 75.01 -5.31 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 71.47 -5.59 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 68.03 -5.43 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 64.71 -5.26 41 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 61.49 -5.09 41 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 55.68 -4.45 42 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 49.81 -4.31 41 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 44.39 -4.16 41 0 134 0
30DEC26 340.00 C 0.00 0.00 0.00 39.75 -3.67 41 0 200 0
30DEC26 350.00 C 0.00 0.00 0.00 35.34 -2.80 41 0 1,150 0
30DEC26 360.00 C 0.00 0.00 0.00 30.95 -3.46 41 0 86 0
30DEC26 370.00 C 0.00 0.00 0.00 27.36 -2.84 41 0 154 0
30DEC26 380.00 C 0.00 0.00 0.00 24.13 -2.10 41 0 430 0
30DEC26 390.00 C 0.00 0.00 0.00 21.33 -3.18 41 0 2,782 0
30DEC26 400.00 C 0.00 0.00 0.00 18.96 -1.83 41 0 140 0
30DEC26 410.00 C 0.00 0.00 0.00 16.78 -2.16 42 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 14.72 -1.87 42 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 12.73 -1.35 41 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 11.11 -1.55 41 0 342 0
30DEC26 450.00 C 10.17 10.17 10.17 9.67 -1.04 41 45 762 +45
30DEC26 460.00 C 0.00 0.00 0.00 8.41 -0.91 41 0 1,150 0
30DEC26 470.00 C 0.00 0.00 0.00 7.31 -0.78 41 0 628 0
30DEC26 480.00 C 0.00 0.00 0.00 6.34 -0.68 41 0 122 0
30DEC26 490.00 C 6.68 6.68 6.68 5.66 -0.42 42 30 196 +29
30DEC26 500.00 C 5.26 6.00 5.26 4.75 -0.51 41 39 228 +14
30DEC26 510.00 C 0.00 0.00 0.00 4.11 -0.43 41 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.55 -0.37 41 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 3.06 -0.32 41 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.64 -0.27 41 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 2.27 -0.24 41 0 72 0
30DEC26 560.00 C 0.00 0.00 0.00 1.96 -0.20 41 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.68 -0.17 41 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.45 -0.14 41 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.25 -0.12 41 0 61 0
30DEC26 600.00 C 2.52 2.52 2.47 1.10 -0.07 42 60 337 0
30DEC26 610.00 C 0.00 0.00 0.00 0.92 -0.08 41 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.79 -0.07 41 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.68 -0.06 41 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.58 -0.05 41 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.50 -0.04 41 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.43 -0.03 41 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.37 -0.03 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 139 0
30DEC26 700.00 C 0.00 0.00 0.00 0.23 -0.02 41 0 27 0
30MAR27 200.00 C 0.00 0.00 0.00 148.41 -4.47 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 143.92 -4.43 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 139.52 -4.05 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 135.09 -3.91 47 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 130.78 -4.22 46 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 126.47 -3.73 46 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 122.23 -4.13 45 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 118.05 -4.01 45 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 113.93 -4.71 45 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 109.88 -3.90 44 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 105.94 -3.87 44 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 99.54 -6.17 40 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 95.78 -5.86 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 92.10 -5.92 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 88.52 -5.62 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 85.03 -5.52 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 81.63 -5.35 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 78.32 -5.99 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 75.11 -5.87 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 71.99 -5.75 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 68.97 -5.62 40 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 64.23 -4.35 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 58.64 -4.29 40 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 53.35 -4.30 40 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 48.55 -4.17 40 0 123 0
30MAR27 350.00 C 0.00 0.00 0.00 43.79 -4.34 40 0 92 0
30MAR27 360.00 C 40.10 40.10 40.10 39.97 -3.91 40 15 30 0
30MAR27 370.00 C 36.39 36.39 36.39 36.27 -3.44 40 15 196 0
30MAR27 380.00 C 33.00 33.00 33.00 32.90 -3.20 40 15 75 -2
30MAR27 390.00 C 29.93 29.93 29.93 29.83 -2.64 40 15 30 +14
30MAR27 400.00 C 27.14 27.14 27.14 27.01 -2.46 40 15 19 +1
30MAR27 410.00 C 25.43 25.43 25.43 24.68 -2.06 40 15 121 0
30MAR27 420.00 C 0.00 0.00 0.00 22.29 -2.97 40 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 19.67 -3.17 40 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 17.72 -2.91 40 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 15.94 -2.69 40 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 14.34 -2.46 40 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 12.88 -1.82 40 0 602 0
30MAR27 480.00 C 0.00 0.00 0.00 11.57 -1.67 40 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 10.39 -1.53 40 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 9.32 -1.41 40 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 8.36 -1.29 40 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 7.49 -1.18 40 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 6.71 -1.08 40 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 6.01 -0.99 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 5.38 -0.90 40 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 4.82 -0.82 40 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 4.31 -0.75 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 3.86 -0.68 40 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 3.45 -0.62 40 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.09 -0.56 40 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 2.76 -0.52 40 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.47 -0.47 40 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 101.61 -6.06 39 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 98.16 -6.01 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 94.80 -5.90 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 91.52 -5.78 39 0 0 0
29JUN27 280.00 C 89.75 89.75 89.75 88.32 -5.67 39 2 4 +2
29JUN27 285.00 C 0.00 0.00 0.00 85.20 -5.56 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 82.17 -5.45 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 79.22 -5.33 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 76.36 -5.21 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 70.87 -4.97 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 66.03 -4.41 40 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 60.97 -4.38 40 0 57 0
29JUN27 340.00 C 0.00 0.00 0.00 56.24 -4.33 39 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 51.82 -4.34 39 0 322 0
29JUN27 360.00 C 0.00 0.00 0.00 47.83 -4.06 39 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 44.12 -3.80 39 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 40.69 -3.55 39 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 37.46 -3.38 39 0 37 0
29JUN27 400.00 C 0.00 0.00 0.00 34.54 -2.65 39 0 1 0
29JUN27 410.00 C 0.00 0.00 0.00 31.68 -2.61 39 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 29.21 -3.80 39 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 26.93 -3.47 39 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 24.89 -3.09 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 22.87 -2.88 39 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 21.01 -2.67 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 19.30 -1.84 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 17.72 -1.71 39 0 3 0
TOTAL CALL 1,966 55,260 +166
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.02 +0.01 104 0 0 0
24JUL26 280.00 P 0.00 0.00 0.00 0.04 +0.01 103 0 2 0
24JUL26 285.00 P 0.43 0.47 0.38 0.08 +0.01 103 120 421 +45
24JUL26 290.00 P 0.33 0.33 0.33 0.15 +0.03 102 15 366 0
24JUL26 295.00 P 0.59 0.59 0.59 0.28 +0.06 102 31 173 +15
24JUL26 300.00 P 0.20 0.86 0.20 0.50 +0.13 103 101 231 -6
24JUL26 310.00 P 1.77 1.77 1.35 1.33 +0.33 103 346 624 -28
24JUL26 320.00 P 2.60 3.30 2.60 3.02 +0.75 103 174 351 -21
24JUL26 330.00 P 6.00 6.35 5.70 5.96 +1.44 104 117 425 -91
24JUL26 340.00 P 10.31 10.45 9.76 10.43 +2.40 105 67 370 -19
24JUL26 350.00 P 15.48 15.48 15.48 16.43 +3.50 106 1 120 0
24JUL26 360.00 P 22.51 22.61 22.51 23.74 +4.53 108 16 22 +16
24JUL26 370.00 P 0.00 0.00 0.00 31.58 +4.80 102 0 21 0
24JUL26 380.00 P 0.00 0.00 0.00 40.63 +6.34 102 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 50.14 +6.89 102 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 59.93 +7.23 102 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 70.10 +5.83 129 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 79.80 +5.36 0 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 89.80 +7.59 0 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 99.80 +6.99 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 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 0.00 0.00 0.00 0.02 +0.01 65 0 59 0
30JUL26 265.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 0.06 +0.03 63 0 513 0
30JUL26 275.00 P 0.40 0.40 0.40 0.11 +0.05 63 3 327 +3
30JUL26 280.00 P 0.00 0.00 0.00 0.19 +0.08 63 0 556 0
30JUL26 285.00 P 0.00 0.00 0.00 0.34 +0.14 63 0 244 0
30JUL26 290.00 P 0.95 0.99 0.95 0.54 +0.21 63 46 249 -11
30JUL26 295.00 P 0.00 0.00 0.00 0.84 +0.32 63 0 496 0
30JUL26 300.00 P 1.60 1.77 1.60 1.27 +0.47 63 98 668 +79
30JUL26 310.00 P 2.96 3.00 2.72 2.60 +0.88 63 45 557 -13
30JUL26 320.00 P 5.09 5.18 4.57 4.88 +1.49 64 64 831 -13
30JUL26 330.00 P 8.47 8.50 7.55 8.17 +2.19 64 107 721 -38
30JUL26 340.00 P 11.91 12.88 11.91 12.81 +3.11 64 10 1,793 +1
30JUL26 350.00 P 18.34 18.34 18.34 18.42 +3.73 63 4 494 0
30JUL26 360.00 P 0.00 0.00 0.00 25.13 +5.34 63 0 822 0
30JUL26 370.00 P 33.00 33.00 33.00 33.03 +5.70 63 2 1,017 -2
30JUL26 380.00 P 0.00 0.00 0.00 41.60 +6.30 63 0 655 0
30JUL26 390.00 P 0.00 0.00 0.00 50.74 +6.80 63 0 298 0
30JUL26 400.00 P 59.80 59.80 59.80 60.25 +7.12 63 4 402 -4
30JUL26 410.00 P 0.00 0.00 0.00 70.82 +6.30 81 0 402 0
30JUL26 420.00 P 0.00 0.00 0.00 81.01 +6.47 92 0 256 0
30JUL26 430.00 P 0.00 0.00 0.00 91.15 +6.63 102 0 36 0
30JUL26 440.00 P 0.00 0.00 0.00 100.82 +7.71 104 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 111.03 +8.13 115 0 60 0
30JUL26 460.00 P 0.00 0.00 0.00 119.93 +7.11 92 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 131.06 +8.29 129 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 139.93 +7.15 103 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 149.94 +7.17 109 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 161.05 +8.30 148 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 169.95 +7.11 120 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 179.95 +7.11 125 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 189.95 +7.19 129 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 199.95 +7.19 134 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 209.93 +7.09 137 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 219.93 +7.19 142 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 229.96 +7.21 148 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 239.93 +7.19 151 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 249.93 +7.18 155 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 260.80 +7.95 195 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 269.96 +6.36 165 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 279.94 +7.20 168 0 0 0
31JUL26 275.00 P 0.61 0.61 0.61 0.13 +0.04 61 2 2 +2
31JUL26 280.00 P 0.00 0.00 0.00 0.23 +0.08 61 0 0 0
31JUL26 285.00 P 0.00 0.00 0.00 0.38 +0.13 61 0 0 0
31JUL26 290.00 P 1.05 1.24 1.05 0.61 +0.19 61 52 82 +52
31JUL26 295.00 P 1.53 1.53 1.53 0.93 +0.27 61 15 15 0
31JUL26 300.00 P 2.01 2.01 1.96 1.39 +0.40 61 17 58 +17
31JUL26 310.00 P 3.34 3.37 3.10 2.79 +0.75 61 139 130 +79
31JUL26 320.00 P 5.32 5.55 5.11 5.10 +1.30 61 49 167 +48
31JUL26 330.00 P 8.47 8.47 8.47 8.55 +2.02 62 15 134 +15
31JUL26 340.00 P 12.83 12.83 12.83 13.15 +2.84 62 4 88 +4
31JUL26 350.00 P 0.00 0.00 0.00 19.02 +3.69 63 0 103 0
31JUL26 360.00 P 0.00 0.00 0.00 25.83 +4.51 63 0 94 0
31JUL26 370.00 P 0.00 0.00 0.00 33.21 +5.38 61 0 0 0
31JUL26 380.00 P 0.00 0.00 0.00 41.75 +6.02 61 0 20 0
31JUL26 390.00 P 0.00 0.00 0.00 50.83 +6.55 61 0 0 0
31JUL26 400.00 P 0.00 0.00 0.00 60.30 +5.37 61 0 0 0
31JUL26 410.00 P 0.00 0.00 0.00 70.86 +6.34 77 0 0 0
31JUL26 420.00 P 0.00 0.00 0.00 81.01 +6.38 87 0 0 0
31JUL26 430.00 P 0.00 0.00 0.00 91.15 +6.40 96 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 100.82 +7.71 98 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.11 +0.05 46 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.17 +0.07 46 0 2 0
28AUG26 250.00 P 1.00 1.00 1.00 0.26 +0.11 46 6 43 +6
28AUG26 255.00 P 0.00 0.00 0.00 0.37 +0.14 45 0 8 0
28AUG26 260.00 P 0.00 0.00 0.00 0.53 +0.20 45 0 21 0
28AUG26 265.00 P 1.88 1.88 1.88 0.76 +0.28 46 100 239 +100
28AUG26 270.00 P 0.00 0.00 0.00 1.06 +0.38 46 0 95 0
28AUG26 275.00 P 2.57 2.57 2.22 1.44 +0.51 46 117 372 +39
28AUG26 280.00 P 3.02 3.14 3.02 1.92 +0.61 46 101 338 +101
28AUG26 285.00 P 3.50 3.53 3.50 2.47 +0.75 46 134 419 +102
28AUG26 290.00 P 3.86 4.15 3.77 3.21 +0.94 46 119 418 +42
28AUG26 295.00 P 4.90 4.93 4.90 4.04 +1.12 46 100 276 +83
28AUG26 300.00 P 5.77 6.00 5.45 5.06 +1.38 46 89 518 +26
28AUG26 310.00 P 7.70 8.31 7.70 7.57 +1.88 46 148 756 -110
28AUG26 320.00 P 11.00 11.34 11.00 10.83 +2.40 46 13 331 +13
28AUG26 330.00 P 0.00 0.00 0.00 14.92 +2.98 47 0 879 0
28AUG26 340.00 P 18.70 19.50 18.70 19.52 +3.33 46 16 2,348 -2
28AUG26 350.00 P 0.00 0.00 0.00 25.42 +4.21 47 0 203 0
28AUG26 360.00 P 0.00 0.00 0.00 31.24 +4.17 46 0 469 0
28AUG26 370.00 P 0.00 0.00 0.00 38.30 +5.28 46 0 397 0
28AUG26 380.00 P 0.00 0.00 0.00 45.97 +7.00 46 0 890 0
28AUG26 390.00 P 0.00 0.00 0.00 54.16 +6.22 46 0 272 0
28AUG26 400.00 P 0.00 0.00 0.00 62.77 +6.53 46 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 71.74 +6.80 46 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 81.01 +6.38 46 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 91.15 +6.40 50 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 100.82 +5.25 52 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 113.23 +10.33 69 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 122.80 +7.13 71 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 132.09 +6.21 71 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 141.43 +6.19 70 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 149.99 +5.75 58 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 161.05 +7.50 73 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 169.95 +6.79 63 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 179.95 +7.01 65 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 189.95 +7.12 68 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 199.95 +7.17 70 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 209.93 +7.09 72 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 219.93 +7.17 74 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 229.96 +6.98 77 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 239.93 +7.07 79 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 249.93 +7.07 81 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 260.80 +7.78 97 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 269.96 +6.36 86 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 279.94 +7.19 88 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 +0.03 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.17 +0.06 43 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.24 +0.07 43 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.34 +0.10 43 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.47 +0.13 43 0 0 0
29SEP26 240.00 P 2.00 2.00 2.00 0.63 +0.17 43 4 15 +4
29SEP26 245.00 P 0.00 0.00 0.00 0.85 +0.22 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 1.11 +0.27 43 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.45 +0.36 43 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.83 +0.42 43 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 2.34 +0.55 43 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.88 +0.61 43 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 3.59 +0.78 43 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 4.34 +0.88 43 0 284 0
29SEP26 285.00 P 6.36 6.69 6.36 5.43 +1.09 44 105 211 +45
29SEP26 290.00 P 7.17 7.38 7.13 6.47 +1.25 44 88 223 +45
29SEP26 295.00 P 8.17 8.41 8.17 7.68 +1.42 44 90 199 +8
29SEP26 300.00 P 9.35 9.95 9.35 9.03 +1.67 44 166 485 +91
29SEP26 310.00 P 11.85 12.63 11.85 12.19 +2.13 44 90 1,170 +60
29SEP26 320.00 P 16.11 16.12 16.11 15.97 +2.53 44 19 792 -19
29SEP26 330.00 P 20.22 20.22 19.52 20.22 +3.13 44 86 1,030 +74
29SEP26 340.00 P 25.03 25.03 25.03 25.00 +3.30 44 12 695 0
29SEP26 350.00 P 0.00 0.00 0.00 30.41 +3.59 43 0 750 0
29SEP26 360.00 P 36.82 36.82 36.82 36.47 +4.29 43 15 1,337 +2
29SEP26 370.00 P 42.00 42.00 42.00 43.51 +4.96 44 1 1,072 0
29SEP26 380.00 P 51.45 51.45 51.45 50.85 +5.60 44 15 723 0
29SEP26 390.00 P 0.00 0.00 0.00 56.29 +5.40 40 0 986 0
29SEP26 400.00 P 0.00 0.00 0.00 66.09 +5.83 43 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 74.47 +6.08 43 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 83.26 +6.48 43 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 92.23 +6.62 43 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 101.46 +5.89 43 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 113.23 +9.40 52 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 122.80 +7.13 54 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 134.04 +8.16 61 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 144.13 +7.62 64 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 153.71 +9.47 65 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 162.64 +9.09 64 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 171.80 +6.47 62 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 181.23 +8.29 62 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 190.90 +5.24 62 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 199.95 +6.51 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 209.93 +4.14 57 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 219.93 +7.01 59 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 229.96 +6.98 61 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 239.93 +7.07 62 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 249.93 +7.07 64 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 260.80 +7.78 75 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 269.96 +6.36 68 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 279.94 +7.19 69 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 289.80 +7.06 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 299.80 +6.66 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 309.80 +7.06 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 319.80 +6.70 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 329.80 +6.71 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 339.80 +6.61 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 349.80 +7.07 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 360.54 +7.81 89 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 3.03 +0.55 41 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.69 +0.67 41 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 4.44 +0.80 41 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 5.25 +0.86 41 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 6.27 +1.12 41 0 122 0
29OCT26 285.00 P 8.31 8.31 8.31 7.50 +1.15 42 10 92 +10
29OCT26 290.00 P 0.00 0.00 0.00 8.79 +1.40 42 0 46 0
29OCT26 295.00 P 0.00 0.00 0.00 10.15 +1.55 42 0 49 0
29OCT26 300.00 P 12.30 12.30 12.30 11.60 +1.65 42 15 121 +15
29OCT26 310.00 P 15.68 15.68 15.68 15.03 +2.03 42 4 154 +4
29OCT26 320.00 P 0.00 0.00 0.00 19.09 +2.56 42 0 306 0
29OCT26 330.00 P 24.11 24.11 24.11 23.66 +3.09 42 15 323 +15
29OCT26 340.00 P 27.61 28.96 27.61 27.99 +2.90 41 31 377 +31
29OCT26 350.00 P 0.00 0.00 0.00 33.94 +3.76 42 0 35 0
29OCT26 360.00 P 38.55 38.55 38.55 40.19 +4.61 42 3 18 +3
29OCT26 370.00 P 47.08 47.08 47.08 46.84 +5.11 42 15 15 +15
29OCT26 380.00 P 52.33 52.33 52.33 53.96 +5.67 42 15 15 +11
29OCT26 390.00 P 0.00 0.00 0.00 60.56 +5.10 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 68.39 +5.47 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 76.56 +5.80 41 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 84.98 +6.01 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 93.74 +6.34 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 102.65 +6.47 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.68 +0.21 41 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.86 +0.24 41 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.10 +0.31 41 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.37 +0.37 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.68 +0.42 41 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 2.08 +0.55 41 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 2.47 +0.55 41 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 3.02 +0.71 41 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 3.58 +0.80 41 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 4.20 +0.86 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.98 +1.08 41 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 5.76 +1.12 41 0 20 0
30DEC26 260.00 P 8.00 8.00 8.00 6.87 +1.46 42 5 11 0
30DEC26 265.00 P 0.00 0.00 0.00 7.71 +1.52 41 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 8.75 +1.52 41 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 9.96 +1.70 41 0 120 0
30DEC26 280.00 P 0.00 0.00 0.00 11.31 +1.99 41 0 54 0
30DEC26 285.00 P 0.00 0.00 0.00 13.04 +2.38 42 0 145 0
30DEC26 290.00 P 0.00 0.00 0.00 14.60 +2.24 42 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 16.35 +2.59 42 0 103 0
30DEC26 300.00 P 17.60 17.60 17.60 18.00 +2.53 42 2 228 +2
30DEC26 310.00 P 0.00 0.00 0.00 21.60 +2.63 42 0 74 0
30DEC26 320.00 P 0.00 0.00 0.00 25.67 +2.83 41 0 541 0
30DEC26 330.00 P 0.00 0.00 0.00 30.24 +3.18 41 0 114 0
30DEC26 340.00 P 0.00 0.00 0.00 35.26 +3.49 41 0 151 0
30DEC26 350.00 P 0.00 0.00 0.00 40.78 +3.83 41 0 2,450 0
30DEC26 360.00 P 0.00 0.00 0.00 46.64 +4.38 41 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 53.06 +4.62 41 0 2,921 0
30DEC26 380.00 P 0.00 0.00 0.00 59.92 +4.97 41 0 81 0
30DEC26 390.00 P 0.00 0.00 0.00 67.25 +5.59 41 0 2,311 0
30DEC26 400.00 P 74.32 74.32 74.32 74.53 +5.64 41 30 961 +30
30DEC26 410.00 P 0.00 0.00 0.00 82.31 +6.09 41 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 90.23 +6.14 41 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 98.44 +6.42 41 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 106.90 +6.55 41 0 300 0
30DEC26 450.00 P 0.00 0.00 0.00 115.47 +6.65 41 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 124.38 +6.89 41 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 134.04 +7.63 43 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 144.13 +7.62 45 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 153.71 +9.07 46 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 162.64 +8.66 45 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 171.80 +6.47 45 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 185.83 +7.63 55 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 195.83 +7.67 57 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 205.95 +7.75 59 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 215.64 +7.28 60 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 223.92 +5.35 58 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 232.70 +4.76 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 241.83 +4.78 55 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 251.25 +4.91 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 260.86 +6.95 54 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 270.67 +5.26 55 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 280.54 +5.44 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 290.47 +5.30 56 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 300.42 +5.52 57 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 310.40 +5.33 58 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 320.41 +5.38 59 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 330.38 +7.29 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 340.37 +5.55 61 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 350.37 +5.56 62 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 360.54 +7.81 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.71 +0.22 40 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 2.11 +0.32 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.51 +0.32 40 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.97 +0.38 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.54 +0.49 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 4.11 +0.49 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.77 +0.58 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.56 +0.71 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 6.35 +0.71 40 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 7.21 +0.78 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 8.26 +1.00 40 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 9.31 +1.00 40 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 10.38 +1.01 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 11.71 +1.28 40 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 13.07 +1.36 40 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 14.44 +1.37 40 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 15.93 +1.49 40 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 18.17 +2.33 40 0 1 0
30MAR27 290.00 P 0.00 0.00 0.00 19.94 +1.86 40 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 21.71 +1.86 40 0 35 0
30MAR27 300.00 P 0.00 0.00 0.00 23.68 +2.06 40 0 126 0
30MAR27 310.00 P 0.00 0.00 0.00 28.00 +2.53 40 0 217 0
30MAR27 320.00 P 0.00 0.00 0.00 32.41 +2.90 40 0 165 0
30MAR27 330.00 P 0.00 0.00 0.00 37.13 +3.18 40 0 448 0
30MAR27 340.00 P 40.51 40.51 40.51 42.22 +3.41 40 15 113 +15
30MAR27 350.00 P 0.00 0.00 0.00 47.72 +3.67 40 0 1,390 0
30MAR27 360.00 P 0.00 0.00 0.00 54.77 +5.11 41 0 1,584 0
30MAR27 370.00 P 0.00 0.00 0.00 59.23 +3.73 39 0 29 0
30MAR27 380.00 P 0.00 0.00 0.00 65.94 +4.00 40 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 72.81 +4.29 40 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 80.08 +4.73 40 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 87.41 +4.78 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 95.05 +5.09 40 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 103.00 +5.35 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 111.00 +5.41 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 119.32 +5.72 40 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 127.84 +5.91 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 136.42 +5.98 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 145.24 +6.22 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 154.24 +6.42 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 163.82 +2.30 40 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 172.49 +6.63 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 185.83 +7.63 46 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 195.83 +7.67 48 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 205.95 +7.75 49 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 215.64 +7.28 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 226.79 +7.46 53 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 236.89 +7.56 55 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 247.04 +7.64 56 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 256.62 +7.08 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 262.88 +4.09 52 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 273.45 +5.70 54 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 282.38 +5.39 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 14.55 +1.58 39 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 15.94 +1.59 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 17.37 +1.63 39 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 19.11 +1.97 39 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 20.84 +2.05 39 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 23.27 +2.75 40 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 25.08 +2.15 40 0 9 0
29JUN27 295.00 P 0.00 0.00 0.00 27.17 +2.44 40 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 29.35 +2.67 40 0 2,110 0
29JUN27 310.00 P 0.00 0.00 0.00 33.53 +2.73 40 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 38.01 +2.98 40 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 42.84 +3.22 40 0 204 0
29JUN27 340.00 P 48.00 48.00 48.00 48.03 +3.49 40 1 76 +1
29JUN27 350.00 P 0.00 0.00 0.00 53.54 +3.73 40 0 91 0
29JUN27 360.00 P 0.00 0.00 0.00 58.41 +3.00 39 0 75 0
29JUN27 370.00 P 0.00 0.00 0.00 64.55 +1.43 39 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 71.08 +3.56 39 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 78.06 +3.94 39 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 85.54 +4.76 39 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 92.87 +5.09 39 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 100.24 +5.83 39 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 107.76 +5.30 39 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 115.73 +5.71 39 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 123.42 +6.04 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 132.12 +5.84 40 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 141.57 +4.06 41 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 148.81 +4.28 39 0 5 0
TOTAL PUT 3,459 78,750 +992
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 0.00 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.66 +0.01 132 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.61 0.00 122 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.56 +0.01 112 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.51 0.00 103 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.46 0.00 93 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.41 0.00 84 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.31 +0.01 66 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.22 0.00 61 0 470 0
30JUL26 2.30 C 0.22 0.22 0.22 0.14 0.00 57 40 956 0
30JUL26 2.40 C 0.08 0.08 0.08 0.08 0.00 55 5 450 -5
30JUL26 2.50 C 0.00 0.00 0.00 0.05 +0.01 62 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 0.00 57 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 96 0 100 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 107 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 136 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 145 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 153 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 169 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 176 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 184 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.82 +0.02 85 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.77 +0.02 79 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.72 +0.01 74 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.67 +0.01 69 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 +0.02 73 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 +0.01 67 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.54 +0.02 69 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 +0.01 63 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.45 +0.03 64 0 0 0
28AUG26 2.10 C 0.38 0.38 0.38 0.36 +0.01 57 130 130 +130
28AUG26 2.20 C 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.23 +0.02 57 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 0.00 51 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 0.00 52 0 306 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 0.00 53 0 80 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 0.00 55 0 206 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 0.00 55 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 0.00 58 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 59 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.84 +0.01 74 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.80 +0.02 76 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.75 0.00 71 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.71 +0.01 71 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.66 +0.01 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 0.00 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.58 0.00 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.54 0.00 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.50 0.00 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.43 0.00 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.37 +0.01 62 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.31 +0.01 61 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.26 +0.02 61 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.20 0.00 56 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.17 +0.01 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 +0.01 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 0.00 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 +0.01 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 57 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 0.00 55 0 155 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 0.00 55 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 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 57 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 62 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 69 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 87 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 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 0.00 109 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 115 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 0.00 120 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.87 0.00 75 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 0.00 71 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.78 0.00 70 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.74 0.00 70 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.70 0.00 69 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.66 0.00 67 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.62 0.00 66 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.58 0.00 64 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.55 0.00 65 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.48 0.00 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.42 0.00 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.37 +0.01 63 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.30 0.00 58 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 0.00 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.22 0.00 58 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 0.00 58 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 0.00 58 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 0.00 59 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.12 0.00 59 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 0.00 58 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 0.00 59 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 0.00 59 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 0.00 72 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.89 0.00 74 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.85 0.00 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.81 0.00 71 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.78 0.00 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.74 0.00 70 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.71 0.00 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.68 0.00 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.65 0.00 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.59 +0.01 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.53 +0.01 67 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.48 +0.01 67 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.42 0.00 64 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.38 0.00 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.34 0.00 64 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.31 0.00 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 0.00 64 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.25 0.00 64 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 0.00 65 0 577 0
30DEC26 3.10 C 0.00 0.00 0.00 0.21 0.00 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.19 0.00 65 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.17 0.00 65 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 0.00 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 0.00 64 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 0.00 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 0.00 65 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 64 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 62 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 60 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 58 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 55 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 0.98 -0.03 69 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 0.92 -0.02 70 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.91 0.00 74 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.85 -0.03 68 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.84 0.00 72 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.81 0.00 71 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.78 0.00 71 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 +0.01 71 0 4 0
30MAR27 2.10 C 0.00 0.00 0.00 0.69 0.00 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.64 0.00 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.59 0.00 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.55 0.00 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 0.00 67 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.48 +0.01 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.44 0.00 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 0.00 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 68 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 0.32 +0.01 68 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 0.28 +0.01 69 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 0.00 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 0.00 69 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 0.00 68 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 68 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 0.00 70 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.02 0.00 70 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.99 0.00 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.96 -0.01 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.94 0.00 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.91 0.00 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.89 0.00 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.86 0.00 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.84 0.00 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.79 0.00 70 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.75 0.00 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.71 0.00 71 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.67 0.00 71 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.63 -0.01 70 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.60 0.00 70 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 0.00 71 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 0.00 71 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.01 68 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.47 0.00 69 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.44 -0.01 69 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.42 0.00 69 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.40 0.00 69 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 0.00 69 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 0.00 69 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 0.00 69 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.01 69 0 106 0
TOTAL CALL 175 10,569 +125
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 58 0 37 0
30JUL26 2.40 P 0.00 0.00 0.00 0.07 -0.01 50 0 215 0
30JUL26 2.50 P 0.00 0.00 0.00 0.15 +0.01 63 0 690 0
30JUL26 2.60 P 0.00 0.00 0.00 0.22 +0.01 58 0 296 0
30JUL26 2.70 P 0.00 0.00 0.00 0.31 -0.01 62 0 110 0
30JUL26 2.80 P 0.00 0.00 0.00 0.40 0.00 0 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.50 -0.01 0 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.61 -0.01 99 0 62 0
30JUL26 3.10 P 0.00 0.00 0.00 0.71 +0.01 110 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.00 0.00 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.30 0.00 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 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 54 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.03 0.00 56 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 -0.01 50 0 384 0
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 56 0 23 0
28AUG26 2.40 P 0.17 0.17 0.17 0.17 0.00 57 4 315 +4
28AUG26 2.50 P 0.00 0.00 0.00 0.23 0.00 57 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.28 -0.01 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.35 -0.02 50 0 200 0
28AUG26 2.80 P 0.40 0.40 0.40 0.43 -0.01 49 5 33 +5
28AUG26 2.90 P 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.62 -0.01 56 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.71 -0.01 54 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.81 -0.01 59 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.91 -0.01 64 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.00 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.10 -0.01 0 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.30 -0.01 0 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.70 -0.01 0 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 0.02 +0.01 58 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 +0.01 62 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 +0.01 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 +0.01 62 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.07 +0.01 61 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 0.00 60 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 0.00 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 +0.01 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 0.00 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 +0.01 61 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 0.00 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 0.00 56 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.42 -0.01 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.50 -0.01 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.58 -0.01 58 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.01 61 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.75 -0.02 59 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.84 -0.02 60 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.94 -0.01 64 0 870 0
29SEP26 3.40 P 0.94 0.94 0.94 1.03 -0.01 64 10 1,163 -10
29SEP26 3.50 P 0.00 0.00 0.00 1.13 -0.01 68 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 -0.02 66 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.31 -0.03 63 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 -0.01 66 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.50 -0.02 0 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.60 -0.02 0 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 -0.01 0 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.80 -0.01 0 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.10 -0.01 0 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.60 -0.01 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.85 -0.01 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.35 -0.01 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.60 -0.01 0 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.85 -0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.10 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.35 -0.01 0 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.60 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.85 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.10 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.35 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.60 -0.01 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.03 0.00 62 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.06 0.00 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.07 0.00 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.08 0.00 63 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 0.00 61 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.16 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.20 0.00 62 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.25 0.00 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.30 0.00 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 0.00 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.42 0.00 62 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.46 -0.01 56 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.53 -0.01 56 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.61 -0.01 57 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.68 -0.02 54 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.77 -0.01 56 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.86 -0.01 57 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.95 -0.02 58 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.05 -0.02 62 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 0.00 68 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 0.00 66 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 0.00 68 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 0.00 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.17 0.00 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 0.00 67 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 0.00 67 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 0.00 68 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 0.00 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 0.00 68 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 0.00 67 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.48 0.00 69 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.54 0.00 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.61 0.00 69 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.68 0.00 69 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.01 62 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.78 -0.01 62 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 -0.02 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 -0.01 62 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 -0.01 64 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.11 -0.01 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 -0.01 66 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 -0.02 67 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 -0.01 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 -0.01 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.58 -0.02 70 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.68 -0.01 72 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.77 -0.02 72 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.87 -0.01 74 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.96 -0.02 74 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.05 -0.02 73 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.14 -0.01 72 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.24 -0.01 74 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.33 -0.02 72 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.43 -0.01 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.53 -0.01 76 0 0 0
30MAR27 1.60 P 0.18 0.18 0.18 0.15 0.00 69 15 15 +15
30MAR27 1.65 P 0.00 0.00 0.00 0.17 0.00 70 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.19 0.00 71 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.21 0.00 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.23 0.00 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.25 0.00 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.27 0.00 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.29 0.00 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.32 0.00 71 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.37 +0.01 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 0.00 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 0.00 71 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 +0.01 72 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 +0.01 67 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.63 -0.01 67 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 0.00 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.76 0.00 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.83 0.00 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.89 -0.01 65 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.97 0.00 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.07 +0.03 69 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.15 +0.03 69 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 -0.01 64 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 -0.01 63 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 0.00 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.44 -0.01 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.53 -0.01 64 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.62 -0.01 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.71 -0.01 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 -0.02 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.90 -0.02 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.00 -0.01 69 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.10 -0.01 71 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.20 -0.01 73 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.30 -0.01 74 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.40 -0.01 76 0 0 0
29JUN27 1.60 P 0.25 0.25 0.25 0.21 -0.01 71 15 25 +15
29JUN27 1.65 P 0.00 0.00 0.00 0.23 -0.01 71 0 4,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.26 0.00 72 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.28 0.00 72 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.30 0.00 72 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.32 0.00 71 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 0.00 72 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.37 -0.01 71 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.40 0.00 72 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.45 0.00 72 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 0.00 72 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 -0.01 71 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 0.00 72 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.67 -0.01 70 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.73 -0.01 69 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.80 0.00 70 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.87 0.00 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.96 +0.02 72 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 0.00 71 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.09 0.00 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.16 0.00 70 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.21 -0.01 67 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.28 -0.01 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 -0.01 66 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 -0.01 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.51 -0.02 65 0 22 0
TOTAL PUT 49 33,181 +29
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$ 8.350
29SEP26 5.78 C 0.00 0.00 0.00 2.59 +0.12 49 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.32 +0.10 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.08 +0.10 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.86 +0.12 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.12 35 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.40 +0.13 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.17 +0.11 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.96 +0.10 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.77 +0.08 31 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.61 +0.08 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.48 +0.07 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.26 +0.04 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.36 -0.05 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.47 -0.09 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.64 -0.08 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.80 -0.09 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.98 -0.09 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.17 -0.07 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.38 -0.06 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.55 -0.10 22 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.99 -0.12 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.93 -0.12 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.40 -0.12 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.86 -0.17 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$ 8.350
30JUL26 5.50 C 0.00 0.00 0.00 2.85 +0.12 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.35 +0.12 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.10 +0.12 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.85 +0.12 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.60 +0.11 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.11 +0.12 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.86 +0.11 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.62 +0.09 35 0 30 0
30JUL26 8.00 C 0.35 0.35 0.35 0.40 +0.07 34 6 9 0
30JUL26 8.25 C 0.00 0.00 0.00 0.23 +0.03 35 0 86 0
30JUL26 8.50 C 0.12 0.12 0.12 0.12 +0.02 36 6 88 +6
30JUL26 8.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 14 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 37 0 97 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 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 78 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.85 +0.10 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.36 +0.11 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.86 +0.13 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.63 +0.14 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.39 +0.14 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.14 +0.11 32 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.91 +0.12 31 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.71 +0.11 32 0 55 0
28AUG26 8.00 C 0.55 0.59 0.55 0.53 +0.08 32 16 123 -1
28AUG26 8.25 C 0.00 0.00 0.00 0.36 +0.03 30 0 60 0
28AUG26 8.50 C 0.29 0.29 0.29 0.26 +0.04 32 7 40 -7
28AUG26 8.75 C 0.00 0.00 0.00 0.17 +0.03 32 0 113 0
28AUG26 9.00 C 0.12 0.15 0.12 0.10 +0.01 31 6 139 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 +0.01 31 0 38 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 118 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.35 +0.11 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.11 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.87 +0.12 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.62 +0.12 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.37 +0.12 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.11 +0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.12 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 +0.11 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.15 +0.11 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 +0.11 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.75 +0.10 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 +0.08 33 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.07 33 0 31 0
29SEP26 8.50 C 0.31 0.35 0.31 0.33 +0.05 32 19 38 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.24 +0.04 32 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 123 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.02 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 80 0
29SEP26 10.00 C 0.07 0.07 0.07 0.04 +0.01 32 15 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.88 +0.13 58 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.64 +0.14 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.39 +0.14 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.14 +0.14 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.90 +0.15 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.66 +0.15 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.43 +0.15 38 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 +0.09 30 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.96 +0.08 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.64 +0.08 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.39 +0.03 31 0 15 0
29OCT26 8.75 C 0.00 0.00 0.00 0.30 +0.02 31 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 15 0
29OCT26 9.25 C 0.00 0.00 0.00 0.17 +0.01 31 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.88 +0.13 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 +0.14 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.39 +0.14 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.15 +0.15 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.16 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 +0.16 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.45 +0.13 33 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 +0.11 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 +0.06 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 +0.02 28 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 +0.03 29 0 33 0
30DEC26 8.50 C 0.53 0.53 0.53 0.50 +0.02 29 3 34 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.01 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.02 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 0.00 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 29 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.09 0.00 29 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.89 +0.14 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.65 +0.15 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 +0.17 38 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 +0.16 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.95 +0.13 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.73 +0.11 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.52 +0.09 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.34 +0.09 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.17 +0.08 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.99 +0.04 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 +0.06 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 +0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.56 +0.04 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.41 +0.04 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.92 +0.17 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.71 +0.19 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.48 +0.17 36 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.27 +0.17 35 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.07 +0.18 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.86 +0.15 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.68 +0.11 31 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.53 +0.15 32 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 +0.09 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.21 +0.09 30 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.07 +0.07 30 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.97 +0.08 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.77 +0.06 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.69 +0.06 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.54 +0.05 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.43 +0.05 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.34 +0.04 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
TOTAL CALL 78 2,519 +14
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.02 38 0 161 0
30JUL26 8.00 P 0.07 0.07 0.07 0.05 -0.05 35 5 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.14 -0.08 38 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.28 -0.09 39 0 130 0
30JUL26 8.75 P 0.00 0.00 0.00 0.45 -0.11 37 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.69 -0.12 47 0 72 0
30JUL26 9.25 P 0.00 0.00 0.00 0.90 -0.12 0 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.15 -0.16 0 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.43 -0.13 73 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.68 -0.13 82 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.18 -0.13 98 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.68 -0.13 114 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.18 -0.13 127 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.68 -0.13 141 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.18 -0.13 153 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.67 -0.14 155 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.17 -0.14 166 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.67 -0.14 176 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.17 -0.14 186 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.67 -0.14 195 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.17 -0.14 204 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 -0.02 32 0 16 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 -0.04 31 0 140 0
28AUG26 7.75 P 0.00 0.00 0.00 0.18 -0.05 32 0 211 0
28AUG26 8.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 125 0
28AUG26 8.25 P 0.00 0.00 0.00 0.39 -0.10 29 0 213 0
28AUG26 8.50 P 0.00 0.00 0.00 0.57 -0.10 31 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.76 -0.10 31 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.97 -0.11 31 0 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.19 -0.09 31 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.38 -0.12 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.61 -0.13 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.85 -0.13 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.33 -0.14 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.82 -0.14 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.31 -0.15 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.81 -0.15 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.31 -0.14 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.81 -0.14 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.31 -0.14 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.81 -0.13 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.30 -0.14 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.03 31 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.03 31 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.03 31 0 121 0
29SEP26 8.00 P 0.33 0.33 0.33 0.38 -0.05 31 2 164 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.06 30 0 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.66 -0.09 30 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.08 32 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 1.05 -0.09 32 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.07 31 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 -0.10 25 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 -0.06 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 -0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.35 -0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.33 -0.12 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.81 -0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.31 -0.12 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.24 -0.05 30 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.33 -0.06 30 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.44 -0.07 30 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.57 -0.10 29 0 19 0
29OCT26 8.50 P 0.00 0.00 0.00 0.72 -0.11 29 0 4 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 -0.12 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.09 -0.11 30 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.25 -0.13 27 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.45 -0.13 25 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.70 -0.10 28 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.89 -0.13 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.38 -0.10 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.34 -0.12 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.83 -0.13 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.05 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.07 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.08 28 0 39 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.09 28 0 64 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.09 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.12 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.11 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.16 -0.09 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 -0.13 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.50 -0.13 25 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.71 -0.13 24 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 1.92 -0.14 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 -0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.34 -0.14 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.81 -0.15 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.31 -0.13 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.04 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 -0.05 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 -0.06 27 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 -0.07 27 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 -0.10 27 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.05 -0.07 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.21 -0.08 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.38 -0.09 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.57 -0.12 25 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.77 -0.13 25 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 -0.15 24 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.40 -0.16 17 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.85 -0.16 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.34 -0.15 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.83 -0.14 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.33 -0.14 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.82 -0.14 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.32 -0.14 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.82 -0.12 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.32 -0.12 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.81 -0.15 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.31 -0.13 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.01 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.03 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 -0.02 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 -0.03 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 -0.04 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 -0.04 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.74 -0.04 32 0 1 0
29JUN27 8.00 P 0.00 0.00 0.00 0.86 -0.05 32 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.99 -0.06 31 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.15 -0.05 32 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.31 -0.06 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.47 -0.07 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.65 -0.07 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.84 -0.07 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.02 -0.09 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.22 -0.10 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.66 -0.09 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.07 -0.14 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.51 -0.17 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.99 -0.16 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.45 -0.17 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.91 -0.18 32 0 0 0
TOTAL PUT 7 3,619 0
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$ 19.390
30JUL26 13.50 C 0.00 0.00 0.00 5.90 -0.01 85 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.40 -0.01 75 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.90 -0.01 65 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.40 -0.01 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.90 -0.02 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.42 -0.02 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.96 -0.04 29 0 29 0
30JUL26 19.00 C 0.55 0.55 0.55 0.56 -0.05 28 15 24 +15
30JUL26 19.50 C 0.00 0.00 0.00 0.29 -0.05 29 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.93 -0.01 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.43 -0.01 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.93 -0.01 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.94 -0.01 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.44 -0.02 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.95 -0.02 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.47 -0.02 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.01 -0.03 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.58 -0.04 25 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.20 -0.05 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.85 -0.07 25 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.60 -0.06 25 0 15 0
28AUG26 20.00 C 0.36 0.42 0.36 0.42 -0.04 26 6 25 +6
28AUG26 21.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 47 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 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 52 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.93 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.43 -0.01 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.93 -0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.44 -0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.94 -0.02 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.45 -0.02 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.98 -0.02 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.52 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.10 -0.02 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.71 -0.02 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.32 -0.07 25 0 21 0
29SEP26 19.00 C 0.00 0.00 0.00 1.03 -0.05 25 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.79 -0.05 26 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 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 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 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 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.93 -0.01 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.43 -0.01 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.94 -0.01 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.44 -0.01 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.95 -0.02 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.48 -0.02 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.02 -0.02 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.59 -0.03 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.20 -0.02 26 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.84 -0.02 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.25 -0.01 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.79 -0.01 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.48 -0.01 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.02 0.00 27 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 5.93 -0.01 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.44 -0.01 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.96 -0.01 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.49 -0.02 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.03 -0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.60 -0.03 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 -0.02 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 -0.03 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 -0.03 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.83 -0.03 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 -0.03 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 -0.03 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 -0.02 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 26 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 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.02 -0.02 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.56 -0.02 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.12 -0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.69 -0.02 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.28 -0.02 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 -0.02 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.51 -0.02 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.15 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.82 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.51 -0.04 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.23 -0.03 26 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.97 -0.03 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 -0.03 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.51 -0.03 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.14 -0.03 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 -0.03 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.02 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 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 6.18 -0.02 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.74 -0.02 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.32 -0.02 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.91 -0.03 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.52 -0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.15 -0.03 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.79 -0.03 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.46 -0.03 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.14 -0.03 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 -0.04 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.57 -0.03 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.31 -0.03 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.08 -0.03 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.86 -0.03 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.48 -0.03 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.17 -0.03 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.91 -0.03 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.41 -0.02 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
TOTAL CALL 21 851 +21
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30JUL26 17.00 P 0.01 0.01 0.01 0.01 0.00 44 10 36 -4
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 24 0
30JUL26 18.50 P 0.07 0.08 0.07 0.06 -0.02 29 7 18 +7
30JUL26 19.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 51 0
30JUL26 19.50 P 0.00 0.00 0.00 0.41 -0.03 31 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 0.73 -0.02 30 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.62 0.00 31 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.61 +0.01 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.61 +0.01 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.61 +0.01 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.61 +0.01 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.61 +0.01 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.61 +0.01 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.61 +0.01 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.61 +0.01 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.61 +0.01 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.61 +0.01 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.61 +0.01 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.61 +0.01 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.61 +0.01 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.61 +0.01 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.61 +0.01 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.61 +0.01 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.61 +0.01 0 0 0 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 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 0.00 27 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.19 -0.03 26 0 5 0
28AUG26 18.50 P 0.00 0.00 0.00 0.34 -0.02 26 0 15 0
28AUG26 19.00 P 0.56 0.56 0.56 0.51 -0.03 25 1 26 +1
28AUG26 19.50 P 0.00 0.00 0.00 0.80 +0.01 27 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 1.10 -0.03 26 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.88 -0.02 25 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.79 0.00 25 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.76 +0.01 26 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.75 +0.01 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.74 +0.01 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.74 +0.01 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.74 +0.01 37 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.74 +0.02 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.73 +0.01 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.73 +0.01 44 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.73 +0.02 54 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.72 +0.01 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.72 +0.02 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.71 +0.01 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.71 +0.01 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.71 +0.01 68 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.71 +0.02 76 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.70 +0.01 0 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 0.00 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 0.00 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.02 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.39 -0.01 27 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 0.00 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.79 0.00 27 0 22 0
29SEP26 19.50 P 0.00 0.00 0.00 1.05 +0.01 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.37 +0.01 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.05 0.00 27 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.89 0.00 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.81 +0.01 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.77 +0.01 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.75 +0.01 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.74 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.74 +0.01 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.74 +0.02 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.73 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.73 +0.01 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.73 +0.02 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.72 +0.01 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.72 +0.02 49 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.71 +0.01 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.71 +0.01 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.71 +0.01 54 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.71 +0.02 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.70 +0.01 0 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 0.00 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.37 -0.01 27 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.51 -0.02 26 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.91 -0.02 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.16 -0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.46 -0.02 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.16 -0.01 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.96 -0.01 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.85 0.00 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.79 +0.01 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.76 +0.01 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.75 +0.02 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.74 +0.01 27 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.74 +0.02 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 0.00 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.56 -0.02 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.92 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.16 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.71 -0.01 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.37 -0.01 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.12 -0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.96 0.00 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.86 0.00 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.80 +0.01 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.77 +0.01 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.75 +0.01 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.74 +0.01 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.73 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.73 +0.01 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.73 +0.02 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.72 +0.01 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.72 +0.02 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.71 +0.01 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.71 +0.01 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.71 +0.01 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.71 +0.02 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.70 +0.01 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.01 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 -0.02 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.69 -0.03 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 -0.02 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.61 -0.02 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.33 -0.01 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.12 -0.01 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.97 0.00 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.87 0.00 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.81 +0.01 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.77 +0.01 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.75 +0.01 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.74 +0.02 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.73 +0.01 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.73 +0.02 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.72 +0.01 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.72 +0.02 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.71 +0.01 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.71 +0.01 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.71 +0.01 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.71 +0.02 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.70 +0.01 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 -0.02 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.83 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.42 -0.02 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 -0.03 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 -0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.19 -0.03 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.82 -0.02 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.51 -0.02 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.27 -0.02 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.09 -0.01 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.96 0.00 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.86 -0.01 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.81 +0.01 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.77 +0.01 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.75 +0.02 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.73 +0.01 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.73 +0.02 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.72 +0.01 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.72 +0.01 28 0 0 0
TOTAL PUT 18 595 +4
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$ 3.480
30JUL26 2.30 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 -0.04 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 -0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 -0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.39 -0.05 53 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.29 -0.05 41 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.04 38 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.12 -0.04 35 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 310 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 -0.03 35 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 44 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 78 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 131 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.19 -0.04 65 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.09 -0.04 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.04 52 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.04 45 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.70 -0.04 47 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.60 -0.05 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.51 -0.04 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.34 -0.04 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 -0.04 33 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 -0.03 34 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 -0.01 37 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.05 -0.02 36 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.01 38 0 62 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 40 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 40 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 -0.04 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 -0.04 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 -0.04 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.04 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 -0.05 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.70 -0.05 41 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.61 -0.04 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.51 -0.05 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.04 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.04 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.04 32 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.03 32 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.02 35 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.19 -0.04 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 -0.04 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 -0.04 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.90 -0.04 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.80 -0.05 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.71 -0.04 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.61 -0.04 37 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.52 -0.04 35 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.44 -0.04 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 -0.03 35 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 -0.03 33 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.15 -0.03 32 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 -0.02 32 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.19 -0.04 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.10 -0.04 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.00 -0.04 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.81 -0.04 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.04 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 -0.05 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.03 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 -0.04 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 -0.03 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.01 32 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 -0.04 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.10 -0.04 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 -0.02 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.92 -0.03 36 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 -0.06 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.03 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.01 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.03 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.03 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 -0.03 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.02 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 -0.02 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 -0.04 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.02 33 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.04 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 -0.04 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 -0.03 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 -0.04 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.04 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.03 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.30 -0.04 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 -0.02 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 -0.02 30 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
TOTAL CALL 0 2,634 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 119 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 +0.01 40 0 196 0
30JUL26 3.40 P 0.04 0.04 0.04 0.04 +0.01 36 10 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.15 +0.03 36 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.24 +0.03 43 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 +0.04 46 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 +0.04 55 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.53 +0.05 64 0 106 0
30JUL26 4.10 P 0.00 0.00 0.00 0.63 +0.05 73 0 35 0
30JUL26 4.20 P 0.00 0.00 0.00 0.73 +0.05 81 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.83 +0.05 89 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.93 +0.05 96 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 +0.05 103 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.13 +0.05 110 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 +0.05 117 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.33 +0.05 123 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.42 +0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.52 +0.04 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.78 +0.05 150 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.03 +0.05 163 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.53 +0.05 188 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 38 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 36 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 36 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 0.00 34 0 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.12 +0.02 37 0 67 0
28AUG26 3.40 P 0.18 0.18 0.18 0.16 +0.01 34 2 86 -2
28AUG26 3.50 P 0.00 0.00 0.00 0.23 +0.03 37 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 +0.02 35 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 +0.03 36 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.45 +0.03 35 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 +0.02 31 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.64 +0.05 40 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.74 +0.05 45 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.83 +0.05 43 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.93 +0.05 47 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.03 +0.05 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.13 +0.05 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.23 +0.06 57 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.33 +0.06 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.42 +0.05 52 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.52 +0.05 55 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.61 +0.04 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 46 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 0.00 33 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.15 +0.01 32 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.20 +0.01 32 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.03 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 +0.02 36 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.40 +0.03 33 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 +0.03 36 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.57 +0.03 36 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.66 +0.04 37 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.75 +0.04 37 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.85 +0.05 41 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.94 +0.04 40 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.04 +0.05 43 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.13 +0.05 41 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.23 +0.05 43 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.33 +0.06 46 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.42 +0.05 40 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.52 +0.05 42 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 +0.05 45 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.36 +0.04 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.61 +0.04 63 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 +0.04 69 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.11 +0.04 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.36 +0.04 79 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.61 +0.04 83 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.86 +0.05 87 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 0.00 32 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 +0.01 32 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 +0.02 32 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 +0.01 32 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.35 +0.03 32 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.42 +0.02 32 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.58 +0.03 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.67 +0.04 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 +0.05 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.85 +0.05 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.94 +0.04 34 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.04 +0.05 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.13 +0.05 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.23 +0.05 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.33 +0.06 40 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.42 +0.05 35 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 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.03 0.00 32 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 33 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 0.00 31 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 +0.02 33 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 +0.02 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.40 +0.03 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 +0.02 29 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.53 +0.02 31 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.61 +0.03 31 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.67 +0.02 28 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 +0.04 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.85 +0.03 29 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.94 +0.03 29 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.04 +0.04 31 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.14 +0.05 33 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.05 32 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 +0.05 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.42 +0.05 30 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.05 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.05 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.05 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 +0.04 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 +0.04 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 +0.04 52 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 0.00 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.02 29 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 +0.03 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 +0.02 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.57 +0.02 29 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.64 +0.02 29 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.72 +0.03 30 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.87 +0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.97 +0.04 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.03 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.23 +0.04 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.33 +0.05 29 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.42 +0.04 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.04 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.62 +0.04 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 +0.04 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 +0.04 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 +0.04 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 0.00 30 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 30 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.23 0.00 30 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 +0.02 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 +0.02 29 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.02 29 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 +0.02 30 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.76 +0.04 30 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.83 +0.03 29 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.91 +0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.08 +0.02 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 +0.03 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 +0.03 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.35 +0.03 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.44 +0.03 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.53 +0.03 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.63 +0.04 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.87 +0.04 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.12 +0.04 33 0 0 0
TOTAL PUT 12 3,957 -2
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$ 156.700
24JUL26 130.00 C 0.00 0.00 0.00 26.72 -1.71 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 24.22 -1.71 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 21.72 -1.72 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 19.23 -1.71 65 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 16.73 -1.73 57 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 14.26 -1.74 59 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 11.83 -1.77 59 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 9.48 -1.79 59 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 7.29 -1.79 59 0 15 0
24JUL26 152.50 C 0.00 0.00 0.00 5.49 -1.79 63 0 31 0
24JUL26 155.00 C 5.90 5.90 5.90 3.61 -1.68 57 20 26 -20
24JUL26 157.50 C 0.00 0.00 0.00 2.36 -1.45 58 0 0 0
24JUL26 160.00 C 0.00 0.00 0.00 1.49 -1.19 60 0 97 0
24JUL26 162.50 C 0.00 0.00 0.00 0.84 -0.97 60 0 86 0
24JUL26 165.00 C 2.10 2.10 2.10 0.44 -0.70 60 15 15 0
24JUL26 167.50 C 0.00 0.00 0.00 0.21 -0.47 59 0 60 0
24JUL26 170.00 C 0.16 0.16 0.16 0.10 -0.29 60 13 49 +13
24JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.17 59 0 45 0
24JUL26 175.00 C 0.00 0.00 0.00 0.02 -0.09 61 0 15 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.05 63 0 43 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 32 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 64.26 -1.71 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 61.76 -1.71 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 59.26 -1.71 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 56.77 -1.70 98 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 54.27 -1.71 90 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 51.77 -1.71 81 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 49.27 -1.71 61 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 46.77 -1.71 0 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 44.27 -1.71 0 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 41.78 -1.70 69 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 39.28 -1.71 63 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 36.78 -1.71 56 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 34.28 -1.72 45 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 31.79 -1.71 54 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 29.31 -1.71 56 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 26.80 -1.75 48 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 24.38 -1.71 56 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 21.96 -1.71 56 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 19.58 -1.70 55 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 17.28 -1.68 56 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 15.06 -1.65 56 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 12.96 -1.61 56 0 52 0
30JUL26 147.50 C 0.00 0.00 0.00 10.99 -1.56 56 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 9.18 -1.49 56 0 92 0
30JUL26 152.50 C 12.00 12.00 12.00 7.55 -1.40 56 1 56 0
30JUL26 155.00 C 0.00 0.00 0.00 6.01 -1.39 54 0 102 0
30JUL26 157.50 C 5.11 5.11 5.11 4.83 -1.13 55 1 60 0
30JUL26 160.00 C 6.28 6.28 5.16 3.75 -1.17 55 37 150 -17
30JUL26 162.50 C 5.53 5.53 3.26 2.93 -1.01 56 25 151 0
30JUL26 165.00 C 4.97 4.97 4.97 2.26 -0.81 56 15 252 0
30JUL26 167.50 C 3.75 3.75 1.89 1.68 -0.67 56 6 198 0
30JUL26 170.00 C 0.00 0.00 0.00 1.22 -0.56 56 0 124 0
30JUL26 172.50 C 0.00 0.00 0.00 0.87 -0.45 56 0 66 0
30JUL26 175.00 C 0.00 0.00 0.00 0.61 -0.36 56 0 39 0
30JUL26 177.50 C 1.58 1.62 0.91 0.42 -0.26 56 20 51 +1
30JUL26 180.00 C 0.97 1.05 0.97 0.29 -0.19 56 30 30 +30
30JUL26 182.50 C 0.35 0.35 0.35 0.19 -0.16 56 1 21 +1
30JUL26 185.00 C 0.69 0.69 0.69 0.13 -0.11 56 15 15 +15
30JUL26 187.50 C 0.00 0.00 0.00 0.08 -0.08 56 0 30 0
31JUL26 130.00 C 0.00 0.00 0.00 26.87 -1.78 56 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 24.44 -1.70 56 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 22.04 -1.70 56 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 19.70 -1.68 56 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 17.43 -1.66 56 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 15.25 -1.63 56 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 13.19 -1.58 56 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 11.26 -1.53 56 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 9.49 -1.45 56 0 0 0
31JUL26 152.50 C 0.00 0.00 0.00 7.84 -1.41 55 0 0 0
31JUL26 155.00 C 0.00 0.00 0.00 6.45 -1.21 56 0 15 0
31JUL26 157.50 C 0.00 0.00 0.00 5.21 -1.12 56 0 15 0
31JUL26 160.00 C 0.00 0.00 0.00 4.18 -1.00 56 0 15 0
31JUL26 162.50 C 0.00 0.00 0.00 3.34 -0.88 57 0 30 0
31JUL26 165.00 C 0.00 0.00 0.00 2.58 -0.80 57 0 0 0
31JUL26 167.50 C 0.00 0.00 0.00 1.96 -0.68 57 0 30 0
31JUL26 170.00 C 0.00 0.00 0.00 1.47 -0.57 57 0 30 0
31JUL26 172.50 C 1.35 1.35 1.35 1.08 -0.47 56 20 65 +20
31JUL26 175.00 C 0.00 0.00 0.00 0.79 -0.37 57 0 0 0
31JUL26 177.50 C 0.00 0.00 0.00 0.56 -0.30 56 0 0 0
31JUL26 180.00 C 1.51 1.51 1.51 0.38 -0.23 56 15 15 +15
28AUG26 95.00 C 0.00 0.00 0.00 61.99 -1.71 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 59.51 -1.71 53 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 57.03 -1.70 54 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.55 -1.70 53 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 52.08 -1.70 53 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.62 -1.70 53 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.83 -2.04 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 44.38 -2.06 0 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 41.95 -2.07 0 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 39.56 -2.08 31 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 37.46 -1.90 49 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 35.12 -2.31 49 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 32.37 -2.31 41 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 30.45 -1.98 48 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 29.07 -1.36 57 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 26.59 -1.84 53 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 24.99 -1.13 56 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 22.64 -1.51 53 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 20.79 -1.47 53 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 19.03 -1.42 53 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 17.36 -1.37 53 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 15.78 -1.32 53 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 14.30 -1.27 53 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 12.69 -1.43 52 0 75 0
28AUG26 155.00 C 0.00 0.00 0.00 11.52 -1.12 52 0 60 0
28AUG26 157.50 C 0.00 0.00 0.00 10.39 -0.97 53 0 66 0
28AUG26 160.00 C 0.00 0.00 0.00 9.33 -1.00 53 0 52 0
28AUG26 162.50 C 10.95 11.00 8.50 8.50 -0.83 54 57 57 +27
28AUG26 165.00 C 9.98 9.98 7.88 7.54 -0.99 54 2 63 -1
28AUG26 167.50 C 8.33 8.33 8.33 6.73 -0.79 54 1 34 +1
28AUG26 170.00 C 8.10 8.10 8.10 5.94 -0.81 54 15 18 +15
28AUG26 172.50 C 0.00 0.00 0.00 5.23 -0.74 54 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 4.59 -0.68 53 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 4.01 -0.63 53 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 3.50 -0.58 53 0 15 0
28AUG26 182.50 C 0.00 0.00 0.00 3.05 -0.52 53 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 2.64 -0.48 53 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 2.29 -0.43 53 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 77.01 -1.71 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.52 -1.71 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 72.04 -1.71 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.55 -1.71 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 67.07 -1.71 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.60 -1.71 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.13 -1.71 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.67 -1.71 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.23 -1.71 49 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 54.80 -1.70 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.08 -2.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 49.62 -2.08 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.20 -2.14 37 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.65 -2.35 29 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.35 -2.35 37 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 40.07 -2.37 40 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 38.05 -2.17 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 36.15 -1.91 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 33.77 -2.13 45 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 31.72 -2.40 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 30.63 -1.42 51 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 28.07 -2.09 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 27.10 -1.19 52 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 25.51 +0.03 53 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 23.12 -0.70 49 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 21.47 -1.43 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 19.95 -1.33 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 18.49 -1.33 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 17.06 -1.30 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 15.60 -1.41 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 14.42 -1.10 49 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 13.33 -1.09 49 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 12.30 -1.05 49 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 11.28 -1.07 50 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 10.40 -1.02 50 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 9.58 -0.98 50 0 12 0
29SEP26 170.00 C 0.00 0.00 0.00 8.82 -0.79 50 0 58 0
29SEP26 172.50 C 0.00 0.00 0.00 8.07 -0.76 50 0 50 0
29SEP26 175.00 C 8.64 8.64 8.64 7.35 -0.81 50 27 189 +27
29SEP26 177.50 C 6.68 6.68 6.68 6.63 -0.83 50 3 3 0
29SEP26 180.00 C 0.00 0.00 0.00 5.86 -0.88 49 0 149 0
29SEP26 182.50 C 0.00 0.00 0.00 5.31 -0.79 49 0 16 0
29SEP26 185.00 C 0.00 0.00 0.00 4.87 -0.74 50 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.33 -0.73 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 35.35 -1.97 46 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 33.24 -2.12 45 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.69 -1.79 47 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.89 -1.97 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.70 -0.94 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 26.91 -1.23 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.41 -1.46 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 23.72 -1.24 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.77 -0.74 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.26 -0.81 50 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 19.52 -1.11 48 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 18.27 -1.11 48 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 16.88 -1.25 48 0 15 0
29OCT26 157.50 C 0.00 0.00 0.00 15.79 -1.06 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 14.77 -1.02 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 13.83 -0.97 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.00 -0.96 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 12.15 -0.92 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 11.35 -0.88 49 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 10.51 -0.86 49 0 15 0
29OCT26 175.00 C 11.50 11.50 11.50 9.76 -0.72 49 25 169 +25
29OCT26 177.50 C 0.00 0.00 0.00 9.06 -0.72 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 8.11 -0.70 48 0 16 0
29OCT26 182.50 C 0.00 0.00 0.00 7.45 -0.67 48 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 6.92 -0.57 48 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 6.39 -0.57 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.55 -1.70 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 75.14 -1.70 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.76 -1.70 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 70.38 -1.70 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 68.04 -1.69 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.71 -1.70 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.41 -1.68 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.15 -1.68 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 58.89 -1.68 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 56.71 -1.66 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 54.53 -1.66 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.39 -1.63 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.33 -1.63 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.26 -1.63 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.26 -1.59 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 44.33 -1.59 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.40 -1.59 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 40.55 -1.53 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.77 -1.53 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 36.47 -2.06 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 34.75 -2.01 46 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 33.11 -2.03 46 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.50 -2.04 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.96 -1.98 46 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 29.06 -1.36 47 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 27.43 -1.58 47 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 26.29 -1.39 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.16 -0.94 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.89 -1.41 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.43 -1.24 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 21.31 -1.13 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 20.23 -1.10 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 19.21 -1.15 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 18.24 -1.04 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 17.28 -1.06 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 16.47 -0.96 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 15.63 -0.92 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 14.84 -0.73 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.01 -0.78 48 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 13.15 -1.02 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 12.47 -0.87 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 11.44 -1.22 47 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.10 -0.53 48 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 10.12 -0.85 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.55 -1.63 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 76.25 -1.63 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.96 -1.61 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 71.72 -1.60 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 69.49 -1.59 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 67.30 -1.55 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 65.15 -1.55 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 63.01 -1.54 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.93 -1.48 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.90 -1.48 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.86 -1.48 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 54.89 -1.41 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 52.95 -1.44 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 51.03 -1.46 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 49.16 -1.42 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.33 -1.43 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.55 -1.46 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 43.81 -1.46 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.12 -1.40 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.48 -1.43 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.89 -1.45 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 37.35 -1.42 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 35.87 -1.33 46 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 34.43 -1.35 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 33.04 -1.36 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.70 -1.32 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.43 -1.20 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 29.17 -1.17 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.99 -1.17 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 27.82 -0.08 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 26.65 -0.39 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 24.70 -0.90 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.69 -0.87 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 22.85 -0.72 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 21.94 -0.63 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 20.97 -0.61 46 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.27 -0.82 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 19.59 -0.65 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 17.74 -1.69 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.96 -1.07 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 16.28 -1.09 45 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 15.53 -1.15 45 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 14.89 -1.09 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 14.31 -0.89 46 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.97 -1.57 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.96 -1.57 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.95 -1.57 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.06 -1.51 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.18 -1.52 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 57.31 -1.52 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.46 -1.49 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.75 -1.44 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.03 -1.45 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 50.32 -1.44 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.62 -1.43 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 47.08 -1.35 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.54 -1.35 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 44.00 -1.35 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 42.46 -1.35 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 41.04 -1.25 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 39.69 -1.25 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 38.34 -1.25 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 36.99 -1.25 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.63 -1.26 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 34.43 -1.14 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 33.28 -1.13 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.12 -1.13 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.02 -1.07 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.80 -1.14 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.74 -1.04 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.77 -1.00 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.21 -0.60 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 26.29 -0.90 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 25.40 -0.88 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 24.54 -0.86 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 23.65 -0.90 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 22.76 -0.97 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 21.49 -0.86 45 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 20.70 -0.87 45 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 20.51 -0.27 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 19.70 -0.30 46 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 18.40 -0.81 45 0 0 0
TOTAL CALL 364 13,870 +152
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 76 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
24JUL26 140.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 34 0
24JUL26 142.50 P 0.10 0.10 0.09 0.04 -0.03 60 13 35 -13
24JUL26 145.00 P 0.14 0.14 0.14 0.11 -0.06 60 13 84 0
24JUL26 147.50 P 0.00 0.00 0.00 0.26 -0.09 59 0 31 0
24JUL26 150.00 P 0.00 0.00 0.00 0.58 -0.08 60 0 82 0
24JUL26 152.50 P 1.01 1.01 1.01 1.10 -0.05 59 2 15 -2
24JUL26 155.00 P 0.00 0.00 0.00 1.95 +0.01 59 0 33 0
24JUL26 157.50 P 0.00 0.00 0.00 3.20 +0.25 60 0 18 0
24JUL26 160.00 P 1.90 2.80 1.89 4.87 +0.55 62 19 30 +15
24JUL26 162.50 P 0.00 0.00 0.00 6.79 +0.81 65 0 38 0
24JUL26 165.00 P 0.00 0.00 0.00 8.70 +0.96 59 0 16 0
24JUL26 167.50 P 0.00 0.00 0.00 10.99 +1.26 59 0 15 0
24JUL26 170.00 P 0.00 0.00 0.00 13.37 +1.42 59 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 15.82 +1.55 58 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 18.30 +1.62 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 20.80 +1.67 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 23.30 +1.69 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 25.80 +1.70 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 28.30 +1.70 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 30.80 +1.70 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 104 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 69 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 55 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.05 0.00 56 0 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.10 0.00 56 0 105 0
30JUL26 135.00 P 0.00 0.00 0.00 0.17 0.00 56 0 64 0
30JUL26 137.50 P 0.33 0.33 0.33 0.30 +0.01 56 1 75 0
30JUL26 140.00 P 0.37 0.37 0.37 0.50 +0.04 56 18 79 -3
30JUL26 142.50 P 0.00 0.00 0.00 0.79 +0.07 56 0 39 0
30JUL26 145.00 P 0.60 0.86 0.60 1.18 +0.09 56 9 254 +3
30JUL26 147.50 P 0.00 0.00 0.00 1.65 +0.15 55 0 46 0
30JUL26 150.00 P 0.00 0.00 0.00 2.32 +0.15 55 0 43 0
30JUL26 152.50 P 3.11 3.11 3.11 3.22 +0.31 55 2 44 0
30JUL26 155.00 P 0.00 0.00 0.00 4.28 +0.42 55 0 55 0
30JUL26 157.50 P 3.08 3.27 3.08 5.60 +0.61 56 30 45 +8
30JUL26 160.00 P 4.30 6.59 4.30 7.09 +0.56 56 23 36 +19
30JUL26 162.50 P 0.00 0.00 0.00 8.62 +0.64 56 0 32 0
30JUL26 165.00 P 0.00 0.00 0.00 10.40 +0.92 56 0 45 0
30JUL26 167.50 P 0.00 0.00 0.00 12.33 +1.05 56 0 68 0
30JUL26 170.00 P 0.00 0.00 0.00 14.39 +1.18 56 0 12 0
30JUL26 172.50 P 0.00 0.00 0.00 16.56 +1.28 56 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 18.82 +1.38 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 21.14 +1.46 56 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 23.51 +1.52 56 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 25.92 +1.57 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.36 +1.61 55 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 30.83 +1.70 56 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.15 +0.01 57 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 0.24 +0.01 56 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 0.41 +0.03 56 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 0.65 +0.06 57 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 0.98 +0.09 57 0 30 0
31JUL26 145.00 P 0.00 0.00 0.00 1.40 +0.11 56 0 0 0
31JUL26 147.50 P 0.00 0.00 0.00 1.98 +0.17 56 0 30 0
31JUL26 150.00 P 0.00 0.00 0.00 2.70 +0.24 56 0 15 0
31JUL26 152.50 P 0.00 0.00 0.00 3.59 +0.33 56 0 0 0
31JUL26 155.00 P 0.00 0.00 0.00 4.67 +0.44 56 0 15 0
31JUL26 157.50 P 0.00 0.00 0.00 5.93 +0.55 56 0 1 0
31JUL26 160.00 P 0.00 0.00 0.00 7.43 +0.69 57 0 7 0
31JUL26 162.50 P 0.00 0.00 0.00 8.94 +0.66 56 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 10.70 +0.93 56 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 12.60 +1.06 56 0 0 0
31JUL26 170.00 P 0.00 0.00 0.00 14.63 +1.17 56 0 0 0
31JUL26 172.50 P 0.00 0.00 0.00 16.76 +1.26 56 0 0 0
31JUL26 175.00 P 0.00 0.00 0.00 18.97 +1.35 56 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 21.25 +1.43 56 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 23.60 +1.50 56 0 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 0.14 +0.01 53 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.21 +0.02 53 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.29 +0.01 53 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.41 +0.03 53 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.54 +0.04 53 0 80 0
28AUG26 122.50 P 0.00 0.00 0.00 0.73 +0.05 53 0 138 0
28AUG26 125.00 P 0.86 0.86 0.86 0.99 +0.13 53 1 119 0
28AUG26 127.50 P 0.00 0.00 0.00 1.24 +0.11 53 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 1.55 +0.11 52 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 1.92 +0.12 52 0 73 0
28AUG26 135.00 P 2.20 2.20 2.20 2.41 +0.16 52 1 28 0
28AUG26 137.50 P 2.15 2.15 2.15 2.94 +0.20 52 5 56 -5
28AUG26 140.00 P 2.70 2.70 2.70 3.58 +0.23 52 2 36 +2
28AUG26 142.50 P 0.00 0.00 0.00 4.28 +0.29 52 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 5.09 +0.32 52 0 51 0
28AUG26 147.50 P 5.70 5.70 5.70 5.99 +0.41 52 1 16 0
28AUG26 150.00 P 5.90 6.82 5.90 7.01 +0.46 52 2 69 +2
28AUG26 152.50 P 0.00 0.00 0.00 8.19 +0.59 52 0 48 0
28AUG26 155.00 P 0.00 0.00 0.00 9.45 +0.61 52 0 173 0
28AUG26 157.50 P 0.00 0.00 0.00 10.81 +0.70 53 0 73 0
28AUG26 160.00 P 0.00 0.00 0.00 12.17 +0.65 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 13.67 +0.66 53 0 60 0
28AUG26 165.00 P 0.00 0.00 0.00 15.29 +0.73 53 0 45 0
28AUG26 167.50 P 0.00 0.00 0.00 16.86 +0.58 53 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 18.64 +0.97 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 20.43 +0.97 53 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 22.32 +1.07 53 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.27 +1.11 53 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.25 +0.38 53 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 28.34 +0.86 53 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 30.43 +1.23 53 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 33.44 +1.92 59 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 50 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 0.00 49 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 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.18 0.00 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.26 +0.02 50 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.33 0.00 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.45 +0.01 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.58 +0.02 49 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.76 +0.03 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.96 +0.04 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.22 +0.06 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.50 +0.06 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.86 +0.09 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 2.25 +0.09 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 2.72 +0.14 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 3.24 +0.14 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 3.82 +0.20 49 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 4.36 +0.20 49 0 333 0
29SEP26 137.50 P 0.00 0.00 0.00 5.03 +0.22 49 0 375 0
29SEP26 140.00 P 5.20 5.20 5.20 5.84 +0.27 49 2 221 0
29SEP26 142.50 P 0.00 0.00 0.00 6.66 +0.27 48 0 21 0
29SEP26 145.00 P 0.00 0.00 0.00 7.61 +0.38 48 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 8.61 +0.38 48 0 0 0
29SEP26 150.00 P 8.88 8.90 8.88 9.72 +0.48 49 40 184 -40
29SEP26 152.50 P 0.00 0.00 0.00 10.94 +0.46 49 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 12.25 +0.48 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 13.76 +0.64 49 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 15.24 +0.79 50 0 289 0
29SEP26 162.50 P 0.00 0.00 0.00 16.78 +0.85 50 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 18.15 +0.51 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.77 +0.51 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 21.39 +0.55 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 23.23 +0.62 50 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 24.95 +0.79 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 27.43 +1.57 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 29.42 +1.41 53 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 30.66 +0.67 49 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 33.25 +1.44 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 35.50 +1.42 53 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 3.52 +0.21 48 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 4.04 +0.20 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.72 +0.28 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 5.40 +0.28 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 6.15 +0.35 48 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 6.80 +0.18 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 7.62 +0.27 48 0 150 0
29OCT26 142.50 P 6.90 6.90 6.90 8.61 +0.46 48 1 16 0
29OCT26 145.00 P 0.00 0.00 0.00 9.66 +0.52 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 10.77 +0.56 48 0 15 0
29OCT26 150.00 P 12.05 12.05 12.05 11.94 +0.59 48 10 10 +10
29OCT26 152.50 P 0.00 0.00 0.00 13.22 +0.66 48 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 14.54 +0.70 48 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 15.94 +0.75 49 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 17.41 +0.80 49 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 18.82 +0.73 49 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 19.72 +0.21 47 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 21.41 +0.31 47 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 23.11 +0.55 47 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 24.84 +0.45 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 27.02 +0.82 49 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 28.89 +1.04 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.75 +0.31 49 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 32.60 +0.37 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 33.91 +0.59 47 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 36.04 -0.21 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.20 +0.01 47 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 0.00 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.44 +0.01 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.56 +0.01 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.70 +0.01 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.87 +0.03 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.08 +0.03 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.28 +0.03 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.57 +0.05 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.87 +0.05 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.20 +0.09 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.60 +0.08 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.00 +0.08 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.48 +0.13 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.02 +0.13 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.56 +0.13 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 5.18 +0.18 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.87 +0.18 47 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 6.37 -0.02 47 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 7.33 +0.24 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.20 +0.49 47 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.08 +0.53 47 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 9.66 +0.16 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.81 +0.15 47 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 11.71 +0.34 46 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 13.00 +0.56 47 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 14.18 +0.60 47 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.43 +0.65 47 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 16.57 +0.52 47 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 17.92 +0.56 47 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 19.48 +0.74 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 20.78 +0.62 47 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 22.44 +0.80 48 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 24.02 +0.72 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 25.64 +0.76 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.44 +0.91 48 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 28.44 +0.08 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 30.92 +0.87 49 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 32.15 +0.62 48 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 33.65 -0.20 47 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 36.53 +1.42 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.05 +1.46 49 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 39.74 +1.31 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.63 +0.08 46 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.77 +0.07 46 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.94 +0.10 46 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.15 +0.11 46 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.37 +0.12 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.63 +0.16 46 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.94 +0.17 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.24 +0.16 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.62 +0.23 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.04 +0.23 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.45 +0.23 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.94 +0.30 46 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.49 +0.31 46 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.90 +0.17 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.45 +0.17 46 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 6.14 +0.40 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.83 +0.40 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.52 +0.40 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.29 +0.48 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 9.15 +0.51 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.02 +0.52 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 10.89 +0.53 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.20 +0.97 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.28 +1.04 46 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 13.93 +0.65 45 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 15.04 +0.50 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 16.22 +0.53 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 17.46 +0.57 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 18.74 +0.60 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.09 +0.65 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.31 +0.52 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.89 +0.71 46 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 24.33 +0.72 46 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.26 +0.17 45 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 26.70 +0.93 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.02 +1.81 46 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.60 +1.82 46 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.26 +1.09 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.93 +1.09 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 35.61 +1.10 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 37.29 +1.11 46 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 38.99 +1.13 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.83 +1.22 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.67 +1.23 46 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.08 +0.14 45 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 3.50 +0.13 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.93 +0.13 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.48 +0.19 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.04 +0.19 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.61 +0.19 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.21 +0.23 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 6.93 +0.27 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.65 +0.26 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.38 +0.27 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 9.13 +0.29 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.03 +0.36 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 10.93 +0.12 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 11.84 +0.14 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 12.75 +0.36 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.79 +0.47 45 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 14.88 +0.47 45 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 15.97 +0.46 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 16.89 +0.11 45 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 18.05 +0.50 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.30 +0.55 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 20.57 +0.57 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.88 +0.60 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 23.24 +0.63 45 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 24.63 +0.66 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.04 +0.66 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.53 +0.71 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.02 +0.72 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.52 +0.73 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.02 +0.73 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.30 +1.50 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.16 +0.85 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 36.84 +0.86 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 38.53 +0.87 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 40.21 +0.87 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 41.91 +0.88 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 43.61 +0.25 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 45.37 +0.94 45 0 0 0
TOTAL PUT 195 12,613 -4
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$ 38.840
24JUL26 28.00 C 0.00 0.00 0.00 10.96 -0.04 260 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 9.98 +0.06 244 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 8.93 -0.06 201 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 7.96 +0.13 191 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 7.01 +0.18 183 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 5.96 +0.13 147 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 4.85 +0.01 73 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 3.85 -0.01 58 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 2.87 -0.06 57 0 15 0
24JUL26 37.00 C 2.80 2.80 2.80 1.92 -0.15 52 4 23 0
24JUL26 38.00 C 0.00 0.00 0.00 1.18 -0.16 59 0 66 0
24JUL26 39.00 C 1.27 1.27 1.19 0.65 -0.17 63 6 375 0
24JUL26 40.00 C 0.72 0.72 0.33 0.33 -0.15 66 8 223 -5
24JUL26 41.00 C 0.14 0.14 0.14 0.16 -0.11 70 1 116 -1
24JUL26 42.00 C 0.22 0.26 0.22 0.07 -0.07 72 6 99 -2
24JUL26 43.00 C 0.10 0.10 0.10 0.03 -0.04 74 45 55 +15
24JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.02 82 0 53 0
24JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.02 86 0 20 0
24JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 17.97 +0.04 224 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 16.85 -0.08 0 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 16.01 +0.17 205 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 14.97 +0.14 180 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.95 -0.02 161 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.01 +0.17 163 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 11.95 +0.11 136 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 10.96 -0.04 127 0 197 0
30JUL26 29.00 C 0.00 0.00 0.00 9.98 -0.01 119 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 8.99 0.00 109 0 207 0
30JUL26 31.00 C 0.00 0.00 0.00 8.01 +0.05 101 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 7.01 +0.15 89 0 567 0
30JUL26 33.00 C 0.00 0.00 0.00 6.01 -0.05 78 0 1,161 0
30JUL26 34.00 C 0.00 0.00 0.00 4.93 -0.01 56 0 765 0
30JUL26 35.00 C 0.00 0.00 0.00 4.01 -0.03 55 0 984 0
30JUL26 36.00 C 0.00 0.00 0.00 3.16 -0.05 55 0 465 0
30JUL26 37.00 C 2.38 2.38 2.38 2.33 -0.09 52 15 1,284 -3
30JUL26 38.00 C 2.02 2.02 2.02 1.71 -0.08 54 3 1,107 -3
30JUL26 39.00 C 1.63 1.63 1.23 1.18 -0.11 54 7 959 -2
30JUL26 40.00 C 1.00 1.12 0.92 0.81 -0.11 55 5 1,005 +2
30JUL26 41.00 C 0.91 0.91 0.53 0.54 -0.12 57 75 1,305 0
30JUL26 42.00 C 0.64 0.64 0.40 0.36 -0.11 58 30 791 0
30JUL26 43.00 C 0.43 0.48 0.24 0.23 -0.10 59 36 810 -10
30JUL26 44.00 C 0.25 0.25 0.25 0.15 -0.08 61 45 419 +45
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.07 63 0 376 0
30JUL26 46.00 C 0.13 0.16 0.13 0.06 -0.06 63 30 514 +30
30JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.04 65 0 516 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 10.96 -0.04 119 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 9.98 -0.01 112 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 8.99 0.00 103 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 8.01 +0.05 95 0 0 0
31JUL26 32.00 C 0.00 0.00 0.00 7.02 +0.14 85 0 0 0
31JUL26 33.00 C 0.00 0.00 0.00 6.06 0.00 79 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 4.93 -0.05 52 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 4.02 -0.08 53 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 3.18 -0.11 53 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 2.39 -0.11 52 0 15 0
31JUL26 38.00 C 0.00 0.00 0.00 1.77 -0.11 53 0 300 0
31JUL26 39.00 C 0.00 0.00 0.00 1.28 -0.10 55 0 23 0
31JUL26 40.00 C 1.41 1.41 1.41 0.92 -0.08 57 15 30 +15
31JUL26 41.00 C 0.00 0.00 0.00 0.65 -0.07 59 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 0.45 -0.07 60 0 64 0
31JUL26 43.00 C 0.52 0.52 0.52 0.31 -0.06 62 20 39 +20
31JUL26 44.00 C 0.34 0.34 0.32 0.22 -0.04 64 16 15 +15
31JUL26 45.00 C 0.24 0.24 0.24 0.15 -0.04 65 15 16 +15
31JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.03 66 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.03 68 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 0.05 - 70 0 0 -
28AUG26 21.00 C 0.00 0.00 0.00 17.97 +0.04 95 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 16.91 -0.05 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 16.01 +0.04 88 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 14.97 +0.01 75 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 13.95 -0.05 64 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.01 -0.05 69 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.05 +0.13 67 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 11.28 +0.28 78 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 10.29 +0.23 72 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 9.27 +0.22 64 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 8.36 +0.06 62 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 7.45 -0.03 59 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.59 +0.14 57 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.61 -0.06 51 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.89 -0.05 51 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 4.22 -0.06 52 0 283 0
28AUG26 37.00 C 0.00 0.00 0.00 3.60 -0.05 52 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 3.05 -0.06 52 0 769 0
28AUG26 39.00 C 2.69 2.69 2.69 2.56 -0.06 52 3 634 0
28AUG26 40.00 C 2.70 2.80 2.15 2.17 -0.04 53 13 721 +3
28AUG26 41.00 C 0.00 0.00 0.00 1.83 -0.03 53 0 699 0
28AUG26 42.00 C 1.85 1.85 1.49 1.53 -0.04 54 29 583 -11
28AUG26 43.00 C 0.00 0.00 0.00 1.28 -0.05 55 0 259 0
28AUG26 44.00 C 0.00 0.00 0.00 1.08 -0.08 55 2 425 0
28AUG26 45.00 C 0.00 0.00 0.00 0.90 -0.05 56 0 50 0
28AUG26 46.00 C 1.01 1.01 1.01 0.75 -0.05 57 2 19 0
28AUG26 47.00 C 0.86 0.86 0.86 0.65 -0.02 58 10 1,091 0
28AUG26 48.00 C 0.63 0.63 0.51 0.54 -0.02 58 282 329 +272
28AUG26 49.00 C 0.60 0.60 0.60 0.45 -0.03 59 2 20 +2
29SEP26 21.00 C 0.00 0.00 0.00 17.97 -0.15 56 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.93 -0.16 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.01 -0.05 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.29 +0.28 76 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.32 +0.28 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.16 -0.23 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.11 -0.02 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.28 +0.06 54 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 10.30 -0.32 50 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.44 -0.29 51 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 8.59 -0.28 50 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 7.77 -0.07 50 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 7.01 -0.29 50 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 -0.16 50 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 5.66 -0.09 51 0 811 0
29SEP26 36.00 C 0.00 0.00 0.00 5.07 -0.21 51 0 1,531 0
29SEP26 37.00 C 4.50 4.50 4.50 4.47 -0.05 51 15 899 0
29SEP26 38.00 C 3.99 3.99 3.99 3.93 -0.08 50 15 818 -11
29SEP26 39.00 C 4.06 4.06 3.49 3.51 -0.05 51 60 1,836 +27
29SEP26 40.00 C 3.29 3.29 3.12 3.09 -0.03 52 30 2,120 +30
29SEP26 41.00 C 3.24 3.26 2.75 2.73 -0.04 52 60 628 +60
29SEP26 42.00 C 2.87 2.87 2.47 2.41 -0.03 52 33 442 +31
29SEP26 43.00 C 2.56 2.56 2.53 2.13 -0.04 53 30 764 0
29SEP26 44.00 C 0.00 0.00 0.00 1.88 -0.03 53 0 139 0
29SEP26 45.00 C 0.00 0.00 0.00 1.66 -0.02 54 1,154 3,951 +1,154
29SEP26 46.00 C 1.63 1.63 1.46 1.45 -0.02 54 4 89 -2
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.01 54 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 -0.02 54 0 64 0
29SEP26 49.00 C 0.00 0.00 0.00 0.94 -0.02 54 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.81 -0.02 54 0 1,795 0
29SEP26 52.50 C 0.80 0.80 0.80 0.56 0.00 55 10 343 0
29OCT26 26.00 C 0.00 0.00 0.00 13.36 -0.08 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.44 -0.08 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.55 -0.12 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.71 -0.05 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.88 -0.16 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.06 -0.20 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.26 +0.05 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.54 -0.05 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.97 +0.02 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.29 0.00 51 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 5.72 -0.01 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.12 -0.04 50 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 4.62 -0.04 50 0 61 0
29OCT26 39.00 C 0.00 0.00 0.00 4.26 +0.03 52 0 75 0
29OCT26 40.00 C 0.00 0.00 0.00 3.75 -0.07 51 0 33 0
29OCT26 41.00 C 3.46 3.46 3.40 3.40 -0.05 51 33 57 +33
29OCT26 42.00 C 0.00 0.00 0.00 3.03 -0.06 51 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.81 -0.07 52 0 60 0
29OCT26 44.00 C 2.91 2.91 2.91 2.38 -0.14 51 15 62 +15
29OCT26 45.00 C 2.62 2.62 2.62 2.12 -0.15 51 15 17 +15
29OCT26 46.00 C 0.00 0.00 0.00 2.00 -0.08 52 0 1 0
29OCT26 47.00 C 0.00 0.00 0.00 1.78 -0.10 52 0 2 0
29OCT26 48.00 C 0.00 0.00 0.00 1.58 -0.11 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.40 -0.14 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 18.42 -0.18 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.48 -0.04 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.57 +0.11 58 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.66 -0.14 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.77 -0.05 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.90 -0.13 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.06 -0.11 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.23 -0.13 53 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 11.38 -0.11 51 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 10.69 -0.18 52 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.96 +0.02 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.26 -0.14 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.59 -0.07 51 0 160 0
30DEC26 34.00 C 8.00 8.00 8.00 7.96 -0.23 51 4 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.41 -0.02 51 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.83 -0.20 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.29 -0.02 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.82 -0.13 50 0 1,138 0
30DEC26 39.00 C 0.00 0.00 0.00 5.39 -0.06 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.97 -0.07 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.60 -0.04 51 0 2,055 0
30DEC26 42.00 C 0.00 0.00 0.00 4.27 -0.05 51 0 900 0
30DEC26 43.00 C 0.00 0.00 0.00 3.95 -0.04 51 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.65 -0.05 52 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.38 -0.03 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 3.13 -0.04 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 0.00 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.68 -0.04 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.46 -0.08 53 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.26 -0.09 53 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 1.83 -0.05 53 0 148 0
30MAR27 21.00 C 0.00 0.00 0.00 18.76 -0.18 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.86 -0.17 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.03 -0.14 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.28 -0.17 55 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 15.44 -0.14 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.65 -0.17 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.87 -0.15 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.12 -0.12 52 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 12.40 -0.17 52 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.71 -0.16 52 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 11.04 -0.06 51 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 10.40 -0.17 51 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 9.80 -0.17 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 9.17 -0.10 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.63 -0.10 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 8.16 -0.05 51 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 7.61 +0.01 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.16 +0.01 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.75 -0.05 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.35 -0.04 50 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 5.97 -0.05 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.66 -0.03 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 5.33 -0.03 51 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 5.02 -0.03 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.73 -0.03 51 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.49 +0.05 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.17 +0.03 51 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 3.97 +0.05 52 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 3.73 +0.07 52 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 19.37 -0.08 57 0 17 0
29JUN27 22.00 C 0.00 0.00 0.00 18.39 -0.17 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.71 -0.04 55 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.89 -0.06 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.02 -0.15 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.28 -0.14 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.56 -0.14 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.86 -0.15 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.20 -0.15 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.55 +0.01 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.96 -0.15 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.42 -0.11 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.88 -0.10 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 10.26 -0.09 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.75 -0.03 50 0 79 0
29JUN27 36.00 C 0.00 0.00 0.00 9.27 -0.08 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.74 +0.01 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.33 +0.05 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.92 +0.05 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.55 -0.04 51 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.25 +0.03 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.91 -0.03 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.58 -0.03 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.27 -0.03 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.98 0.00 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.69 +0.03 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.36 0.00 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.14 +0.07 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.89 +0.09 52 0 2 0
TOTAL CALL 2,203 59,358 +1,749
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 36 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 272 0
24JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.08 60 0 337 0
24JUL26 37.00 P 0.13 0.18 0.13 0.13 -0.14 62 49 380 0
24JUL26 38.00 P 0.23 0.23 0.23 0.38 -0.18 63 15 90 -12
24JUL26 39.00 P 0.50 0.50 0.43 0.85 -0.20 66 16 68 -7
24JUL26 40.00 P 0.96 0.96 0.96 1.54 -0.13 72 15 48 0
24JUL26 41.00 P 2.40 2.40 2.40 2.32 -0.17 70 30 60 +30
24JUL26 42.00 P 0.00 0.00 0.00 3.23 -0.09 73 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 4.19 -0.16 77 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 5.17 -0.04 78 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 6.16 -0.04 0 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 7.16 -0.03 0 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 9.16 -0.13 0 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 10.16 -0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 149 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 138 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 679 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 819 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 758 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 1,165 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 1,620 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.03 56 0 702 0
30JUL26 35.00 P 0.14 0.14 0.13 0.15 -0.06 55 81 957 +66
30JUL26 36.00 P 0.00 0.00 0.00 0.30 -0.07 56 0 999 0
30JUL26 37.00 P 0.44 0.44 0.33 0.53 -0.10 55 22 1,640 -8
30JUL26 38.00 P 0.56 0.56 0.56 0.89 -0.10 56 15 303 -15
30JUL26 39.00 P 1.05 1.36 1.05 1.39 -0.11 57 27 939 +12
30JUL26 40.00 P 0.00 0.00 0.00 2.01 -0.16 58 0 159 0
30JUL26 41.00 P 0.00 0.00 0.00 2.69 -0.14 57 0 114 0
30JUL26 42.00 P 0.00 0.00 0.00 3.50 -0.13 58 0 2 0
30JUL26 43.00 P 0.00 0.00 0.00 4.37 -0.12 60 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 5.29 -0.11 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 6.34 +0.01 74 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 7.19 0.00 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 8.31 +0.05 87 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.17 -0.12 66 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.16 -0.09 0 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.07 53 0 23 0
31JUL26 35.00 P 0.00 0.00 0.00 0.16 -0.09 53 0 44 0
31JUL26 36.00 P 0.00 0.00 0.00 0.33 -0.11 54 0 30 0
31JUL26 37.00 P 0.45 0.47 0.42 0.60 -0.12 55 47 17 -13
31JUL26 38.00 P 0.70 0.75 0.70 0.99 -0.11 57 35 100 +15
31JUL26 39.00 P 1.16 1.16 1.16 1.50 -0.09 58 20 30 0
31JUL26 40.00 P 2.09 2.09 2.06 2.11 -0.09 59 100 100 +100
31JUL26 41.00 P 0.00 0.00 0.00 2.88 -0.10 63 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 3.60 -0.08 61 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 4.46 -0.07 63 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 5.36 -0.06 64 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 6.34 -0.01 70 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 7.23 -0.01 65 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 8.31 -0.09 82 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 9.17 - 62 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 55 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 398 0
28AUG26 30.00 P 0.00 0.00 0.00 0.11 -0.04 49 0 3,107 0
28AUG26 31.00 P 0.25 0.25 0.25 0.19 -0.05 50 47 1,242 0
28AUG26 32.00 P 0.34 0.36 0.34 0.31 -0.06 50 9 1,028 +3
28AUG26 33.00 P 0.47 0.52 0.47 0.47 -0.07 51 36 1,746 0
28AUG26 34.00 P 0.00 0.00 0.00 0.69 -0.07 51 0 648 0
28AUG26 35.00 P 0.87 0.87 0.87 0.97 -0.07 52 60 684 +60
28AUG26 36.00 P 0.00 0.00 0.00 1.30 -0.07 52 2 723 0
28AUG26 37.00 P 0.00 0.00 0.00 1.69 -0.07 52 0 453 0
28AUG26 38.00 P 0.00 0.00 0.00 2.18 -0.04 53 0 326 0
28AUG26 39.00 P 0.00 0.00 0.00 2.73 -0.04 54 0 235 0
28AUG26 40.00 P 0.00 0.00 0.00 3.32 -0.04 55 0 270 0
28AUG26 41.00 P 0.00 0.00 0.00 3.96 -0.06 55 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 4.61 -0.07 55 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 5.36 -0.06 55 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 6.08 -0.13 54 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.96 0.00 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.94 +0.03 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.81 +0.04 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.70 +0.15 62 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.32 -0.27 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.06 -0.04 47 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.05 47 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.06 48 0 336 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.08 48 0 397 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 -0.09 49 0 3,605 0
29SEP26 31.00 P 0.60 0.60 0.60 0.55 -0.09 49 60 2,531 +60
29SEP26 32.00 P 0.81 0.81 0.81 0.76 -0.10 50 60 584 +46
29SEP26 33.00 P 1.02 1.03 1.00 1.02 -0.09 50 845 3,108 +792
29SEP26 34.00 P 0.00 0.00 0.00 1.32 -0.07 51 0 1,178 0
29SEP26 35.00 P 0.00 0.00 0.00 1.67 -0.08 51 0 1,688 0
29SEP26 36.00 P 0.00 0.00 0.00 2.06 -0.08 51 2 1,163 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.52 -0.03 52 0 975 0
29SEP26 38.00 P 2.63 2.95 2.63 3.01 +0.06 52 62 556 -5
29SEP26 39.00 P 0.00 0.00 0.00 3.54 -0.03 52 0 589 0
29SEP26 40.00 P 4.10 4.10 4.10 4.14 -0.09 53 15 2,015 +15
29SEP26 41.00 P 0.00 0.00 0.00 4.77 -0.06 53 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 5.45 -0.06 54 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 6.09 +0.03 53 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 6.83 +0.06 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.62 +0.21 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.42 +0.15 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.26 +0.08 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.10 +0.21 55 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.97 +0.09 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.87 +0.21 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.18 +0.26 59 0 5 0
29OCT26 26.00 P 0.24 0.24 0.24 0.19 0.00 49 4 26 +4
29OCT26 27.00 P 0.00 0.00 0.00 0.28 0.00 49 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.40 0.00 50 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.54 -0.01 50 0 81 0
29OCT26 30.00 P 0.00 0.00 0.00 0.72 0.00 50 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 0.95 0.00 50 0 30 0
29OCT26 32.00 P 1.22 1.22 1.22 1.21 -0.01 51 15 15 0
29OCT26 33.00 P 1.39 1.39 1.39 1.48 -0.04 50 15 87 0
29OCT26 34.00 P 0.00 0.00 0.00 1.81 -0.06 50 0 80 0
29OCT26 35.00 P 0.00 0.00 0.00 2.18 -0.06 51 0 115 0
29OCT26 36.00 P 0.00 0.00 0.00 2.60 -0.06 51 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 3.06 -0.01 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.57 -0.06 51 0 4 0
29OCT26 39.00 P 0.00 0.00 0.00 4.13 -0.04 52 0 45 0
29OCT26 40.00 P 0.00 0.00 0.00 4.72 -0.04 52 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 5.36 -0.03 52 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.03 -0.03 53 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.64 -0.11 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.38 -0.11 52 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 8.14 -0.08 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.91 +0.01 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.71 -0.08 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.54 +0.03 54 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.39 +0.08 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.07 49 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 -0.08 49 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.10 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.11 50 0 18 0
30DEC26 25.00 P 0.65 0.65 0.65 0.42 -0.12 50 2 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.14 50 0 77 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.12 50 0 116 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 -0.10 50 0 219 0
30DEC26 29.00 P 1.06 1.06 1.06 1.14 -0.09 51 2 137 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.39 -0.11 51 0 153 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.08 51 0 213 0
30DEC26 32.00 P 1.85 1.85 1.85 1.98 -0.06 51 6 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 -0.06 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.69 -0.05 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.11 -0.04 50 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 3.56 -0.05 51 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 4.06 -0.03 51 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.58 -0.04 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.14 +0.01 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 5.74 -0.03 51 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.36 -0.04 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.02 -0.03 52 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 7.70 -0.03 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.33 -0.01 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.06 -0.04 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.81 -0.03 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.51 -0.07 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.30 -0.07 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.10 -0.04 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.99 +0.05 53 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 15.08 +0.04 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.33 +0.02 50 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 +0.03 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 +0.03 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.73 +0.04 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 +0.03 50 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 +0.03 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.35 +0.03 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 +0.03 51 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.90 +0.02 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.19 0.00 51 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.57 +0.01 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.85 -0.05 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.24 -0.05 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.66 -0.04 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.11 -0.04 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.59 -0.04 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.10 -0.04 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.64 -0.05 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.21 -0.03 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.80 -0.04 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.41 +0.02 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.06 -0.03 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.73 -0.04 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.54 +0.23 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.00 -0.17 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 10.80 -0.10 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.52 -0.12 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.28 -0.03 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.06 -0.06 51 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.07 49 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.71 +0.07 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.90 +0.08 49 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.09 +0.08 50 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.33 +0.08 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.58 +0.08 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.87 +0.09 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.19 +0.08 50 0 0 0
29JUN27 29.00 P 2.39 2.39 2.39 2.50 +0.07 50 2 47 +2
29JUN27 30.00 P 0.00 0.00 0.00 2.89 +0.07 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 3.29 +0.06 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.61 -0.02 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 4.03 -0.04 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.48 -0.03 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 4.95 -0.05 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.46 -0.04 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.98 -0.05 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 6.54 -0.03 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.11 -0.04 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.71 -0.04 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.29 -0.04 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.92 +0.04 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.60 +0.03 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.38 +0.07 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.91 -0.01 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.62 0.00 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.35 -0.02 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.10 -0.01 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.86 +0.01 51 0 0 0
TOTAL PUT 1,716 70,633 +1,149
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.720
30JUL26 3.90 C 0.000 0.000 0.000 1.844 -0.034 155 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.742 -0.049 143 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.644 -0.013 138 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.544 -0.048 129 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.439 -0.036 115 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.343 -0.031 112 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.243 -0.031 104 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.145 -0.043 98 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.046 -0.039 91 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.946 -0.034 83 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.846 -0.033 76 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.745 -0.031 67 0 146 0
30JUL26 5.25 C 0.000 0.000 0.000 0.489 -0.031 44 0 130 0
30JUL26 5.50 C 0.000 0.000 0.000 0.249 -0.028 30 0 463 0
30JUL26 5.75 C 0.098 0.098 0.098 0.078 -0.019 26 2 963 0
30JUL26 6.00 C 0.020 0.022 0.020 0.014 -0.005 27 3 829 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 29 0 647 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 36 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 62 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.853 -0.028 72 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.755 -0.036 69 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.661 -0.019 68 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.559 -0.033 63 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.462 -0.019 60 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.360 -0.022 55 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.260 -0.021 52 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.163 -0.025 49 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.063 -0.024 45 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.965 -0.022 42 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.847 -0.032 31 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.750 -0.041 29 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.525 -0.039 27 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.341 -0.026 28 0 96 0
28AUG26 5.75 C 0.210 0.210 0.192 0.192 -0.022 27 5 273 -1
28AUG26 6.00 C 0.105 0.105 0.105 0.091 -0.014 26 1 471 0
28AUG26 6.25 C 0.045 0.045 0.045 0.043 -0.008 26 1 208 +1
28AUG26 6.50 C 0.000 0.000 0.000 0.017 -0.004 26 0 30 0
28AUG26 6.75 C 0.000 0.000 0.000 0.006 -0.002 26 0 129 0
28AUG26 7.00 C 0.000 0.000 0.000 0.002 -0.001 27 0 40 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.963 -0.020 56 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.864 -0.019 53 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.764 -0.027 50 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.661 -0.023 46 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.565 -0.027 44 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.466 -0.020 42 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.368 -0.027 40 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.270 -0.026 37 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.173 -0.032 35 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.077 -0.033 34 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.982 -0.034 32 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.889 -0.034 31 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.794 -0.036 29 0 65 0
29SEP26 5.25 C 0.619 0.619 0.619 0.573 -0.039 26 30 297 +30
29SEP26 5.50 C 0.431 0.431 0.431 0.394 -0.033 25 30 403 +30
29SEP26 5.75 C 0.282 0.282 0.279 0.258 -0.023 25 2 667 0
29SEP26 6.00 C 0.000 0.000 0.000 0.157 -0.015 25 0 644 0
29SEP26 6.25 C 0.000 0.000 0.000 0.089 -0.010 25 0 533 0
29SEP26 6.50 C 0.058 0.058 0.058 0.047 -0.007 25 2 503 +2
29SEP26 6.75 C 0.000 0.000 0.000 0.023 -0.004 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.011 -0.002 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.005 -0.001 25 0 121 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 -0.001 26 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.870 -0.019 43 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.771 -0.020 41 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.674 -0.024 39 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.575 -0.027 37 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.478 -0.030 36 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.381 -0.028 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.284 -0.028 32 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.189 -0.034 31 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.096 -0.018 30 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.005 -0.035 29 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.915 -0.012 28 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.828 -0.019 28 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.612 -0.041 25 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.440 -0.034 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.308 -0.028 25 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.210 -0.019 25 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.134 -0.016 25 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.081 -0.013 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.048 -0.008 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.027 -0.006 25 0 0 0
29OCT26 7.25 C 0.027 0.027 0.027 0.015 -0.003 25 30 30 +30
29OCT26 7.50 C 0.000 0.000 0.000 0.008 -0.002 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.898 -0.019 43 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.798 -0.028 40 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.702 -0.027 39 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.605 -0.027 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.509 -0.028 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.415 -0.026 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.321 -0.027 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.225 -0.030 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.132 -0.033 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.041 -0.037 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.947 -0.044 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.866 -0.037 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.673 -0.039 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.506 -0.040 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.369 -0.040 25 0 186 0
30DEC26 6.00 C 0.000 0.000 0.000 0.260 -0.037 24 0 236 0
30DEC26 6.25 C 0.000 0.000 0.000 0.180 -0.030 24 0 219 0
30DEC26 6.50 C 0.000 0.000 0.000 0.120 -0.026 24 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.078 -0.022 24 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.049 -0.017 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.031 -0.012 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.019 -0.009 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 -0.007 24 0 2 0
30DEC26 8.00 C 0.000 0.000 0.000 0.007 -0.004 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.004 -0.003 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.898 -0.027 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.805 -0.027 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.705 -0.030 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.615 -0.027 33 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.521 -0.025 32 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.428 -0.026 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.339 -0.026 30 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.245 -0.023 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.161 -0.022 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.076 -0.023 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.988 -0.031 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.912 -0.031 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.738 -0.027 26 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.583 -0.027 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.462 -0.017 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.357 -0.015 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.273 -0.012 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.206 -0.010 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.154 -0.008 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.114 -0.006 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.083 -0.004 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.059 -0.004 25 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.043 -0.003 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.031 -0.002 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.022 -0.001 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.015 -0.001 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.011 -0.001 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.008 0.000 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.906 -0.025 33 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.813 -0.024 32 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.720 -0.025 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.630 -0.025 30 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.542 -0.023 30 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.454 -0.025 29 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.367 -0.018 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.282 -0.020 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.201 -0.022 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.123 -0.023 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.049 -0.022 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.970 -0.033 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.808 -0.030 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.673 -0.020 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.541 -0.015 25 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.443 -0.011 25 0 40 0
29JUN27 6.25 C 0.000 0.000 0.000 0.359 -0.011 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.285 -0.011 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.225 -0.011 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.178 -0.009 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.139 -0.007 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.107 -0.005 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.083 -0.005 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.064 -0.003 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.048 -0.003 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.037 -0.003 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.028 -0.002 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.021 -0.002 25 0 0 0
TOTAL CALL 106 11,492 +92
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 93 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 65 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 49 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 107 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 350 0
30JUL26 5.25 P 0.000 0.000 0.000 0.002 +0.001 29 0 1,270 0
30JUL26 5.50 P 0.018 0.018 0.018 0.019 +0.004 27 10 415 +10
30JUL26 5.75 P 0.084 0.084 0.084 0.105 +0.012 26 30 246 0
30JUL26 6.00 P 0.000 0.000 0.000 0.291 +0.018 27 0 128 0
30JUL26 6.25 P 0.000 0.000 0.000 0.530 +0.030 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.780 +0.030 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.030 +0.030 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.280 +0.030 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.530 +0.030 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.780 +0.030 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.030 +0.030 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.280 +0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.530 +0.030 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.780 +0.030 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.030 +0.030 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.280 +0.030 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.530 +0.030 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 0.000 28 0 184 0
28AUG26 4.80 P 0.007 0.007 0.007 0.003 0.000 26 20 144 +20
28AUG26 4.90 P 0.000 0.000 0.000 0.006 0.000 27 0 151 0
28AUG26 5.00 P 0.000 0.000 0.000 0.011 +0.001 27 0 741 0
28AUG26 5.25 P 0.000 0.000 0.000 0.037 +0.002 27 0 206 0
28AUG26 5.50 P 0.084 0.084 0.084 0.092 0.000 26 1 188 +1
28AUG26 5.75 P 0.000 0.000 0.000 0.198 +0.003 26 0 273 0
28AUG26 6.00 P 0.000 0.000 0.000 0.353 +0.021 25 0 409 0
28AUG26 6.25 P 0.000 0.000 0.000 0.543 +0.013 22 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.786 +0.036 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.030 +0.015 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.280 +0.030 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.530 +0.030 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.780 +0.030 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.030 +0.030 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.280 +0.030 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.530 +0.030 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.780 +0.030 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.030 +0.030 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.280 +0.030 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.530 +0.030 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 0.000 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.003 0.000 25 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.005 0.000 25 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.008 0.000 25 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.013 +0.001 25 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.020 +0.001 25 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.030 +0.002 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.072 +0.004 25 0 552 0
29SEP26 5.50 P 0.131 0.131 0.131 0.147 +0.011 25 2 568 +2
29SEP26 5.75 P 0.234 0.246 0.234 0.255 +0.014 25 3 251 +3
29SEP26 6.00 P 0.000 0.000 0.000 0.409 +0.010 25 0 492 0
29SEP26 6.25 P 0.000 0.000 0.000 0.586 +0.006 24 0 535 0
29SEP26 6.50 P 0.000 0.000 0.000 0.799 +0.027 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.035 +0.020 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.280 +0.030 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.530 +0.030 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.780 +0.030 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.030 +0.030 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.280 +0.030 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.530 +0.030 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.780 +0.030 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.030 +0.030 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.280 +0.030 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.530 +0.030 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 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 0.000 25 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.003 -0.001 25 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.005 -0.001 25 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.008 0.000 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.012 -0.001 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.018 -0.001 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.027 0.000 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.038 0.000 25 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.052 0.000 25 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.105 +0.001 25 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.188 +0.008 25 0 180 0
29OCT26 5.75 P 0.000 0.000 0.000 0.302 +0.005 25 0 61 0
29OCT26 6.00 P 0.000 0.000 0.000 0.454 +0.024 26 0 33 0
29OCT26 6.25 P 0.000 0.000 0.000 0.629 +0.006 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.822 +0.013 25 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.038 +0.023 23 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.283 +0.028 25 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.530 +0.030 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.780 +0.030 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.030 +0.030 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.280 +0.030 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.530 +0.030 0 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.780 +0.030 0 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 3.030 +0.030 0 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.280 +0.030 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 -0.002 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 -0.002 24 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.007 -0.003 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.011 -0.003 24 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.015 -0.004 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.022 -0.004 24 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.030 -0.006 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.041 -0.006 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.055 -0.003 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.071 -0.004 24 0 95 0
30DEC26 4.90 P 0.089 0.089 0.089 0.089 -0.005 24 1 169 +1
30DEC26 5.00 P 0.000 0.000 0.000 0.113 -0.005 24 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.183 -0.008 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.280 -0.010 23 0 24 0
30DEC26 5.75 P 0.392 0.393 0.392 0.404 -0.008 23 31 302 +31
30DEC26 6.00 P 0.000 0.000 0.000 0.562 +0.004 23 0 46 0
30DEC26 6.25 P 0.000 0.000 0.000 0.735 +0.008 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.920 +0.007 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.127 +0.013 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.348 +0.021 16 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.574 +0.026 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.805 +0.024 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.043 +0.025 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.285 +0.027 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.581 +0.081 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.827 +0.029 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.074 +0.030 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.321 +0.030 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.568 +0.031 26 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.014 +0.001 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.018 0.000 25 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.025 +0.001 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.031 +0.001 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.041 +0.002 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.052 +0.002 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.067 +0.004 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.084 +0.002 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.101 +0.002 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.122 +0.004 24 0 41 0
30MAR27 4.90 P 0.000 0.000 0.000 0.146 +0.005 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.175 +0.007 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.259 +0.009 24 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.364 +0.011 24 0 56 0
30MAR27 5.75 P 0.000 0.000 0.000 0.490 +0.014 24 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.636 +0.016 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.801 +0.018 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.986 +0.024 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.183 +0.022 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.390 +0.017 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.610 +0.016 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.837 +0.014 14 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.070 +0.025 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.308 +0.025 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.581 +0.063 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.827 +0.029 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.077 +0.033 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.323 +0.030 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.569 +0.030 25 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.027 +0.001 25 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.035 +0.002 25 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.045 +0.002 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.056 +0.003 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.070 +0.003 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.081 +0.004 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.098 +0.004 24 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.123 +0.007 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.144 +0.004 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.168 +0.004 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.196 +0.005 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.226 +0.005 24 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.315 +0.006 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.425 +0.008 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.555 +0.012 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.702 +0.013 24 0 40 0
29JUN27 6.25 P 0.000 0.000 0.000 0.850 +0.017 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.031 +0.026 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.227 +0.029 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.417 +0.011 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.633 +0.013 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.855 +0.012 20 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.083 +0.012 14 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.316 +0.023 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.581 +0.051 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.827 +0.029 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.077 +0.033 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.325 +0.032 25 0 0 0
TOTAL PUT 98 14,035 +68
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 1.592 -0.032 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.492 -0.021 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.392 -0.032 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.293 -0.024 71 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.193 -0.021 64 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.093 -0.021 57 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.993 -0.021 51 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.893 -0.024 44 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.793 -0.024 38 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.693 -0.021 31 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.593 -0.018 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.493 -0.004 0 0 600 0
30JUL26 4.80 C 0.415 0.415 0.415 0.394 -0.013 24 50 370 -50
30JUL26 4.90 C 0.000 0.000 0.000 0.295 -0.013 20 0 5,073 0
30JUL26 5.00 C 0.210 0.210 0.210 0.207 -0.009 24 1,000 6,447 -1,000
30JUL26 5.25 C 0.052 0.052 0.044 0.047 -0.009 23 80 11,443 +10
30JUL26 5.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 10,419 0
30JUL26 5.75 C 0.005 0.005 0.005 0.001 0.000 30 12 4,732 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 51 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 60 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 69 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 120 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.592 -0.044 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.492 -0.021 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.392 -0.032 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.293 -0.024 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.193 -0.036 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.093 -0.021 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.993 -0.021 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.894 -0.023 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.797 -0.024 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.700 -0.026 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.605 -0.018 17 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.511 -0.021 19 0 10 0
28AUG26 4.80 C 0.451 0.451 0.441 0.427 -0.014 22 50 130 +50
28AUG26 4.90 C 0.000 0.000 0.000 0.344 -0.012 22 0 47 0
28AUG26 5.00 C 0.000 0.000 0.000 0.269 -0.003 22 0 4,876 0
28AUG26 5.25 C 0.118 0.125 0.113 0.119 -0.013 21 1,067 9,231 +1,010
28AUG26 5.50 C 0.051 0.051 0.048 0.045 -0.005 21 110 5,068 +108
28AUG26 5.75 C 0.018 0.018 0.018 0.013 -0.002 21 200 5,548 +200
28AUG26 6.00 C 0.000 0.000 0.000 0.003 -0.001 21 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.194 -0.033 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.095 -0.033 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.996 -0.035 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.897 -0.033 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.797 -0.033 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.698 -0.035 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.599 -0.037 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.499 -0.035 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.400 -0.024 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.301 -0.033 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.204 -0.039 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.104 -0.033 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.007 -0.033 0 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.911 -0.034 0 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.815 -0.020 14 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.721 -0.021 19 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.637 -0.016 22 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.551 -0.011 22 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.461 -0.013 20 0 1,011 0
29SEP26 4.90 C 0.000 0.000 0.000 0.387 -0.013 21 0 6,176 0
29SEP26 5.00 C 0.317 0.317 0.317 0.317 -0.010 21 100 20,385 -40
29SEP26 5.25 C 0.175 0.175 0.175 0.174 -0.009 20 17 6,408 -17
29SEP26 5.50 C 0.089 0.089 0.089 0.089 -0.009 21 97 4,304 -97
29SEP26 5.75 C 0.000 0.000 0.000 0.040 -0.005 21 0 2,665 0
29SEP26 6.00 C 0.025 0.025 0.023 0.016 -0.002 21 410 1,671 +100
29SEP26 6.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 492 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 348 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.605 -0.041 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.506 -0.041 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.407 -0.040 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.308 -0.040 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.211 -0.039 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.114 -0.039 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.018 -0.039 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.924 -0.037 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.831 -0.033 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.740 -0.030 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.652 -0.028 19 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.573 -0.021 20 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.488 -0.024 20 0 60 0
29OCT26 4.90 C 0.413 0.413 0.413 0.416 -0.012 20 30 1,008 +30
29OCT26 5.00 C 0.000 0.000 0.000 0.348 -0.011 20 0 263 0
29OCT26 5.25 C 0.000 0.000 0.000 0.211 -0.009 20 0 3,409 0
29OCT26 5.50 C 0.000 0.000 0.000 0.122 -0.007 20 0 880 0
29OCT26 5.75 C 0.000 0.000 0.000 0.066 -0.002 21 0 100 0
29OCT26 6.00 C 0.000 0.000 0.000 0.031 -0.002 21 0 510 0
29OCT26 6.25 C 0.000 0.000 0.000 0.014 -0.001 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.118 -0.030 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.019 -0.042 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.921 -0.043 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.821 -0.044 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.723 -0.043 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.624 -0.041 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.527 -0.040 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.430 -0.039 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.333 -0.039 20 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.238 -0.035 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.142 -0.031 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.048 -0.027 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.956 -0.022 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.865 -0.019 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.790 -0.003 23 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.692 -0.013 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.611 -0.011 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.534 -0.010 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.465 -0.007 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.401 -0.005 21 0 1,787 0
30DEC26 5.25 C 0.000 0.000 0.000 0.264 -0.003 21 0 13,421 0
30DEC26 5.50 C 0.000 0.000 0.000 0.162 -0.003 20 0 936 0
30DEC26 5.75 C 0.000 0.000 0.000 0.096 -0.002 20 0 1,169 0
30DEC26 6.00 C 0.000 0.000 0.000 0.053 -0.002 20 0 1,266 0
30DEC26 6.25 C 0.000 0.000 0.000 0.028 -0.001 20 0 571 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 -0.001 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.007 -0.001 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.004 0.000 21 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 1.923 -0.044 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.824 -0.044 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.727 -0.042 18 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.628 -0.041 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.531 -0.040 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.435 -0.039 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.341 -0.035 23 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.246 -0.030 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.154 -0.025 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.063 -0.020 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.974 -0.016 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.891 -0.009 22 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.804 -0.010 22 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.725 -0.007 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.652 -0.003 22 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.577 -0.006 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.512 -0.004 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.451 -0.005 21 0 1,359 0
30MAR27 5.25 C 0.305 0.305 0.305 0.321 -0.003 20 15 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.223 -0.003 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.150 -0.003 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.098 -0.002 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.063 -0.002 20 0 168 0
30MAR27 6.50 C 0.000 0.000 0.000 0.040 -0.001 20 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.024 -0.001 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.001 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 0.000 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 -0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 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 1.631 -0.040 22 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.539 -0.038 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.442 -0.037 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.350 -0.031 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.260 -0.025 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.172 -0.020 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.086 -0.015 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.003 -0.010 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.922 -0.008 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.844 -0.006 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.770 -0.005 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.699 -0.005 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.632 -0.007 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.572 -0.004 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.515 -0.005 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.390 -0.004 20 0 139 0
29JUN27 5.50 C 0.000 0.000 0.000 0.290 -0.004 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.212 -0.004 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.153 +0.004 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.108 -0.003 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.075 -0.002 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.051 -0.002 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.035 -0.001 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.023 -0.001 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
TOTAL CALL 3,238 181,358 +304
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 90 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 83 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 77 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 71 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 2,740 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 4,891 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 4,311 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 3,117 0
30JUL26 4.90 P 0.000 0.000 0.000 0.004 -0.002 24 0 5,710 0
30JUL26 5.00 P 0.000 0.000 0.000 0.013 -0.004 23 0 8,087 0
30JUL26 5.25 P 0.000 0.000 0.000 0.108 0.000 24 0 4,357 0
30JUL26 5.50 P 0.000 0.000 0.000 0.321 +0.008 31 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.574 +0.014 50 0 30 0
30JUL26 6.00 P 0.000 0.000 0.000 0.824 +0.014 65 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.073 +0.013 78 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.322 +0.012 89 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.574 +0.014 104 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.824 +0.014 115 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.074 +0.014 126 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.323 +0.013 135 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.573 +0.013 144 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.824 +0.014 155 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.074 +0.014 163 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.323 +0.013 170 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 25 0 1,040 0
28AUG26 4.40 P 0.005 0.005 0.005 0.001 -0.001 22 498 1,198 +258
28AUG26 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 1,629 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 -0.002 21 0 1,783 0
28AUG26 4.70 P 0.020 0.020 0.020 0.011 -0.002 21 20 5,555 -20
28AUG26 4.80 P 0.030 0.030 0.030 0.021 -0.003 21 50 1,914 +50
28AUG26 4.90 P 0.000 0.000 0.000 0.037 -0.004 21 0 2,022 0
28AUG26 5.00 P 0.066 0.068 0.064 0.062 -0.005 21 140 8,231 +95
28AUG26 5.25 P 0.180 0.180 0.170 0.170 0.000 21 140 3,483 0
28AUG26 5.50 P 0.348 0.348 0.348 0.348 +0.005 23 30 955 -30
28AUG26 5.75 P 0.000 0.000 0.000 0.580 +0.014 27 0 170 0
28AUG26 6.00 P 0.000 0.000 0.000 0.824 +0.014 33 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.074 +0.014 40 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.324 +0.014 46 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.574 +0.014 52 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.824 +0.014 58 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.074 +0.014 63 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.324 +0.014 68 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.574 +0.014 73 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.824 +0.014 77 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.074 +0.014 82 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.324 +0.014 86 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 31 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 0.000 0.000 0.000 0.001 0.000 26 0 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 0.003 -0.001 21 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.002 21 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 -0.002 21 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.019 -0.003 21 0 2,808 0
29SEP26 4.70 P 0.000 0.000 0.000 0.031 -0.003 21 0 3,558 0
29SEP26 4.80 P 0.000 0.000 0.000 0.049 -0.004 21 0 4,171 0
29SEP26 4.90 P 0.000 0.000 0.000 0.072 -0.005 21 0 6,486 0
29SEP26 5.00 P 0.000 0.000 0.000 0.103 -0.004 21 0 5,164 0
29SEP26 5.25 P 0.000 0.000 0.000 0.217 -0.004 21 0 1,785 0
29SEP26 5.50 P 0.000 0.000 0.000 0.385 +0.005 22 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.596 +0.027 24 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.826 +0.013 26 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.074 +0.014 31 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.324 +0.014 36 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.574 +0.014 40 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.824 +0.014 45 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.074 +0.014 49 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.324 +0.014 53 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.574 +0.014 56 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.824 +0.014 60 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.074 +0.014 63 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.324 +0.014 66 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 26 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.008 -0.001 21 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.013 -0.001 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.021 -0.001 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.033 -0.001 21 0 161 0
29OCT26 4.70 P 0.000 0.000 0.000 0.049 -0.001 21 0 205 0
29OCT26 4.80 P 0.000 0.000 0.000 0.070 -0.002 21 0 1,000 0
29OCT26 4.90 P 0.000 0.000 0.000 0.097 -0.002 21 0 194 0
29OCT26 5.00 P 0.135 0.137 0.135 0.131 -0.003 21 42 104 +31
29OCT26 5.25 P 0.000 0.000 0.000 0.247 +0.003 21 0 145 0
29OCT26 5.50 P 0.000 0.000 0.000 0.409 +0.005 22 0 340 0
29OCT26 5.75 P 0.000 0.000 0.000 0.610 +0.030 23 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.835 +0.018 25 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.074 +0.014 27 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.324 +0.014 31 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.574 +0.014 35 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.824 +0.014 39 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.074 +0.014 42 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.324 +0.014 46 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.574 +0.014 49 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.824 +0.014 52 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 3.074 +0.014 55 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 0.003 -0.001 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 0.000 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.013 -0.001 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.020 -0.001 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.030 -0.001 20 0 836 0
30DEC26 4.40 P 0.000 0.000 0.000 0.043 -0.001 20 0 693 0
30DEC26 4.50 P 0.000 0.000 0.000 0.060 -0.002 20 0 10,701 0
30DEC26 4.60 P 0.000 0.000 0.000 0.082 -0.002 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.109 +0.001 20 0 2,859 0
30DEC26 4.80 P 0.000 0.000 0.000 0.137 -0.001 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.170 0.000 20 0 980 0
30DEC26 5.00 P 0.000 0.000 0.000 0.209 -0.003 19 0 1,732 0
30DEC26 5.25 P 0.000 0.000 0.000 0.336 -0.003 19 0 3,318 0
30DEC26 5.50 P 0.000 0.000 0.000 0.497 0.000 19 0 268 0
30DEC26 5.75 P 0.000 0.000 0.000 0.699 +0.015 20 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.913 +0.023 20 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.140 +0.030 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.375 +0.037 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.615 +0.031 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.857 +0.033 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.101 +0.031 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.345 -0.013 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.591 -0.013 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.837 -0.015 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.084 -0.015 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.331 -0.015 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 0.000 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.007 0.000 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.011 0.000 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.016 0.000 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.022 -0.001 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.032 -0.001 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.043 -0.002 20 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.058 -0.002 20 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.076 -0.002 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.099 -0.001 20 0 2,747 0
30MAR27 4.60 P 0.000 0.000 0.000 0.122 +0.001 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.148 -0.001 20 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.180 -0.003 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.217 -0.003 19 0 2,370 0
30MAR27 5.00 P 0.000 0.000 0.000 0.261 -0.002 19 0 2,566 0
30MAR27 5.25 P 0.000 0.000 0.000 0.387 -0.002 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.542 -0.002 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.739 +0.018 20 0 30 0
30MAR27 6.00 P 0.000 0.000 0.000 0.945 +0.028 20 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.165 +0.036 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.391 +0.027 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.631 +0.037 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.870 +0.037 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.112 +0.038 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.356 -0.002 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.601 -0.003 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.847 -0.005 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.093 -0.006 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.340 -0.006 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.011 0.000 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.015 -0.001 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.021 -0.001 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.029 -0.002 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.039 -0.001 20 0 20 0
29JUN27 4.10 P 0.000 0.000 0.000 0.052 -0.001 20 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.067 -0.002 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.085 -0.002 20 0 98 0
29JUN27 4.40 P 0.000 0.000 0.000 0.107 -0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.131 +0.004 20 0 1,543 0
29JUN27 4.60 P 0.000 0.000 0.000 0.156 -0.003 20 0 2,159 0
29JUN27 4.70 P 0.000 0.000 0.000 0.186 -0.001 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.219 -0.003 19 0 531 0
29JUN27 4.90 P 0.000 0.000 0.000 0.258 -0.004 19 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.302 -0.003 19 0 206 0
29JUN27 5.25 P 0.000 0.000 0.000 0.427 -0.004 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.578 -0.003 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.759 +0.006 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.963 +0.020 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.178 +0.030 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.403 +0.037 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.635 +0.038 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.873 +0.040 19 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.114 +0.040 19 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.357 -0.001 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.601 -0.003 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.847 -0.005 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.093 -0.006 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.340 -0.006 0 0 0 0
TOTAL PUT 920 209,510 +384
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.550
30JUL26 4.90 C 0.000 0.000 0.000 3.653 -0.012 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.553 -0.010 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.303 -0.008 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.054 -0.005 100 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.804 +0.011 87 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.554 +0.010 72 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.304 +0.010 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.054 -0.008 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.804 -0.008 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.555 -0.006 48 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.305 -0.008 39 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 1.055 +0.009 29 0 820 0
30JUL26 7.75 C 0.000 0.000 0.000 0.805 +0.008 0 0 1,221 0
30JUL26 8.00 C 0.500 0.500 0.500 0.559 +0.006 24 100 6,109 -100
30JUL26 8.25 C 0.340 0.340 0.340 0.320 -0.022 20 5 4,529 0
30JUL26 8.50 C 0.104 0.150 0.104 0.147 -0.020 23 931 6,263 +211
30JUL26 8.75 C 0.032 0.046 0.032 0.048 -0.015 23 201 7,186 +100
30JUL26 9.00 C 0.017 0.017 0.010 0.012 -0.005 24 1,366 11,849 +210
30JUL26 9.25 C 0.000 0.000 0.000 0.002 -0.002 24 0 4,831 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 63 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 99 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.665 -0.011 56 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.565 +0.002 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.316 0.000 48 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.067 -0.012 47 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.817 +0.011 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.568 -0.013 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.304 -0.017 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.070 -0.002 30 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.820 +0.008 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.555 -0.028 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.306 -0.018 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.079 +0.007 22 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 0.844 +0.005 22 0 490 0
28AUG26 8.00 C 0.606 0.606 0.603 0.625 0.000 22 243 2,601 0
28AUG26 8.25 C 0.414 0.417 0.389 0.430 -0.022 21 213 1,350 -5
28AUG26 8.50 C 0.235 0.235 0.235 0.273 -0.022 21 10 3,432 -10
28AUG26 8.75 C 0.170 0.170 0.140 0.165 -0.015 22 326 7,919 -158
28AUG26 9.00 C 0.090 0.091 0.085 0.092 -0.011 22 232 2,580 +70
28AUG26 9.25 C 0.049 0.049 0.048 0.048 -0.006 22 200 1,548 -148
28AUG26 9.50 C 0.000 0.000 0.000 0.022 -0.004 22 0 1,262 0
28AUG26 9.75 C 0.000 0.000 0.000 0.010 -0.002 22 0 1,577 0
28AUG26 10.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 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 42 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 53 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.853 -0.031 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.754 -0.031 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.665 -0.011 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.565 -0.021 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.316 -0.022 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.067 -0.023 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.817 -0.004 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.568 -0.025 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.314 -0.031 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.070 -0.028 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.821 -0.017 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.578 -0.022 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.339 -0.017 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.120 +0.007 22 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 0.901 +0.006 22 0 2,536 0
29SEP26 8.00 C 0.675 0.690 0.651 0.701 +0.004 22 320 7,815 +260
29SEP26 8.25 C 0.000 0.000 0.000 0.515 -0.019 21 0 12,130 0
29SEP26 8.50 C 0.346 0.346 0.346 0.369 -0.016 21 30 13,302 0
29SEP26 8.75 C 0.257 0.257 0.257 0.258 -0.014 21 15 10,993 +15
29SEP26 9.00 C 0.159 0.172 0.154 0.180 -0.002 22 90 10,427 +60
29SEP26 9.25 C 0.104 0.115 0.104 0.115 -0.002 22 90 4,964 +30
29SEP26 9.50 C 0.067 0.074 0.067 0.071 -0.001 22 30 2,984 0
29SEP26 9.75 C 0.044 0.045 0.044 0.042 -0.001 22 60 1,614 -30
29SEP26 10.00 C 0.029 0.029 0.028 0.024 -0.001 22 120 1,150 +90
29SEP26 10.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 645 0
29SEP26 11.00 C 0.000 0.000 0.000 0.002 0.000 22 0 92 0
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 36 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 3.666 -0.012 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.567 -0.019 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.320 -0.018 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.072 -0.033 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.824 -0.031 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.577 -0.031 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.329 -0.033 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.084 -0.032 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.841 -0.032 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.602 -0.008 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.375 -0.022 20 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.160 +0.006 22 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 0.951 +0.005 22 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.761 +0.003 22 0 789 0
29OCT26 8.25 C 0.555 0.555 0.552 0.578 -0.017 21 6 724 -3
29OCT26 8.50 C 0.000 0.000 0.000 0.437 -0.015 21 0 192 0
29OCT26 8.75 C 0.000 0.000 0.000 0.323 -0.013 21 0 4,650 0
29OCT26 9.00 C 0.000 0.000 0.000 0.235 -0.011 21 0 242 0
29OCT26 9.25 C 0.000 0.000 0.000 0.168 -0.005 22 0 542 0
29OCT26 9.50 C 0.000 0.000 0.000 0.117 +0.005 22 0 90 0
29OCT26 9.75 C 0.000 0.000 0.000 0.077 -0.002 22 0 278 0
29OCT26 10.00 C 0.000 0.000 0.000 0.050 -0.001 22 0 285 0
29OCT26 10.50 C 0.000 0.000 0.000 0.019 -0.001 22 0 25 0
29OCT26 11.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 0.000 27 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.788 -0.013 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.690 -0.011 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.591 -0.013 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.343 -0.014 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.096 -0.013 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 2.850 -0.013 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.605 -0.013 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.362 -0.017 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.120 -0.017 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.881 -0.017 20 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.655 -0.009 22 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.422 -0.030 21 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.203 -0.027 21 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.002 +0.008 21 0 1,804 0
30DEC26 8.00 C 0.803 0.803 0.803 0.832 -0.004 22 30 15,647 0
30DEC26 8.25 C 0.000 0.000 0.000 0.665 -0.005 21 0 1,104 0
30DEC26 8.50 C 0.000 0.000 0.000 0.530 +0.003 22 0 1,211 0
30DEC26 8.75 C 0.000 0.000 0.000 0.412 +0.006 22 0 215 0
30DEC26 9.00 C 0.000 0.000 0.000 0.312 +0.004 21 0 943 0
30DEC26 9.25 C 0.000 0.000 0.000 0.232 +0.003 21 0 1,239 0
30DEC26 9.50 C 0.000 0.000 0.000 0.170 +0.003 21 0 6,192 0
30DEC26 9.75 C 0.000 0.000 0.000 0.122 +0.002 21 0 1,158 0
30DEC26 10.00 C 0.105 0.107 0.105 0.086 +0.001 21 46 1,455 +46
30DEC26 10.50 C 0.000 0.000 0.000 0.041 +0.001 21 0 341 0
30DEC26 11.00 C 0.000 0.000 0.000 0.019 +0.001 21 0 135 0
30DEC26 11.50 C 0.000 0.000 0.000 0.008 0.000 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.004 0.000 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 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 3.693 -0.012 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.594 -0.012 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.347 -0.012 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.100 -0.012 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.854 -0.012 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.610 -0.013 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.369 -0.012 19 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.131 -0.030 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.898 -0.012 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.679 -0.020 22 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.463 -0.023 22 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.254 -0.003 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.064 -0.023 21 0 180 0
30MAR27 8.00 C 0.000 0.000 0.000 0.897 +0.009 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.761 -0.002 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.635 +0.004 22 0 7,516 0
30MAR27 8.75 C 0.480 0.490 0.480 0.523 +0.007 22 91 675 +31
30MAR27 9.00 C 0.419 0.419 0.417 0.423 +0.006 22 31 1,332 +31
30MAR27 9.25 C 0.000 0.000 0.000 0.340 +0.005 22 0 566 0
30MAR27 9.50 C 0.000 0.000 0.000 0.273 +0.005 22 0 7,636 0
30MAR27 9.75 C 0.000 0.000 0.000 0.217 +0.004 22 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.169 +0.003 22 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.103 +0.002 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.061 +0.002 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.035 +0.002 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.019 0.000 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.011 0.000 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.006 0.000 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 0.000 22 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.693 -0.014 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.594 -0.031 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.347 -0.031 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.101 -0.031 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.856 -0.014 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.615 -0.011 16 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.380 -0.001 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.151 -0.010 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.931 -0.002 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.720 -0.001 22 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.520 -0.002 22 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.333 -0.002 22 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.150 +0.008 21 0 96 0
29JUN27 8.00 C 0.000 0.000 0.000 0.993 +0.006 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.873 -0.003 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.750 0.000 22 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.642 +0.005 22 0 434 0
29JUN27 9.00 C 0.000 0.000 0.000 0.543 +0.005 22 0 106 0
29JUN27 9.25 C 0.000 0.000 0.000 0.458 +0.004 22 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.381 +0.003 22 0 269 0
29JUN27 9.75 C 0.000 0.000 0.000 0.319 +0.004 22 0 220 0
29JUN27 10.00 C 0.000 0.000 0.000 0.264 +0.003 22 0 319 0
29JUN27 10.50 C 0.000 0.000 0.000 0.179 +0.003 22 0 50 0
29JUN27 11.00 C 0.000 0.000 0.000 0.118 +0.001 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.077 +0.001 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.050 +0.001 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.032 +0.001 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.020 +0.001 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.008 0.000 22 0 120 0
TOTAL CALL 4,786 219,727 +700
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 79 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 70 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 61 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 53 0 1,910 0
30JUL26 7.25 P 0.003 0.003 0.003 0.001 0.000 44 10 4,996 -10
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 36 0 2,840 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 28 0 10,022 0
30JUL26 8.00 P 0.008 0.012 0.008 0.004 -0.004 24 225 10,434 +95
30JUL26 8.25 P 0.034 0.038 0.030 0.025 -0.010 24 502 9,646 -202
30JUL26 8.50 P 0.152 0.152 0.102 0.097 -0.016 24 250 9,841 -30
30JUL26 8.75 P 0.296 0.296 0.296 0.252 -0.005 25 32 4,421 -32
30JUL26 9.00 P 0.000 0.000 0.000 0.471 -0.001 30 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.700 -0.011 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 0.950 -0.010 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.225 +0.015 62 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.475 +0.015 70 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.975 +0.015 87 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.474 +0.010 101 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.974 +0.014 115 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.474 +0.014 128 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.974 +0.011 141 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.474 +0.011 152 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.974 +0.012 162 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.474 +0.001 173 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 530 0
28AUG26 7.00 P 0.009 0.009 0.009 0.001 0.000 24 10 5,213 0
28AUG26 7.25 P 0.000 0.000 0.000 0.002 -0.001 22 0 4,567 0
28AUG26 7.50 P 0.000 0.000 0.000 0.007 -0.003 22 0 10,551 0
28AUG26 7.75 P 0.037 0.037 0.037 0.021 -0.006 22 30 2,942 +30
28AUG26 8.00 P 0.074 0.074 0.070 0.053 -0.010 22 115 9,864 -115
28AUG26 8.25 P 0.126 0.138 0.118 0.115 -0.007 22 507 2,961 +294
28AUG26 8.50 P 0.228 0.251 0.225 0.214 -0.004 22 255 2,946 +205
28AUG26 8.75 P 0.000 0.000 0.000 0.356 +0.004 23 0 7,774 0
28AUG26 9.00 P 0.000 0.000 0.000 0.536 +0.008 24 0 687 0
28AUG26 9.25 P 0.000 0.000 0.000 0.728 -0.015 22 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 0.957 -0.013 22 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.225 +0.014 31 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.475 +0.015 35 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.975 +0.015 43 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.475 +0.002 51 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.975 +0.015 58 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.474 +0.001 64 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.974 +0.011 70 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.474 +0.001 76 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.974 +0.001 81 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.474 +0.001 86 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 49 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 34 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 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 23 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 26,676 0
29SEP26 7.25 P 0.030 0.030 0.030 0.013 -0.001 22 20 6,484 +20
29SEP26 7.50 P 0.050 0.050 0.048 0.029 -0.002 22 30 17,618 +15
29SEP26 7.75 P 0.085 0.085 0.085 0.059 -0.004 22 30 7,210 +30
29SEP26 8.00 P 0.125 0.128 0.122 0.111 -0.005 22 100 8,943 +30
29SEP26 8.25 P 0.210 0.211 0.194 0.188 -0.002 22 90 3,864 +90
29SEP26 8.50 P 0.307 0.321 0.298 0.295 +0.006 22 230 16,126 +195
29SEP26 8.75 P 0.438 0.438 0.438 0.433 +0.009 23 100 1,135 +100
29SEP26 9.00 P 0.630 0.637 0.630 0.602 +0.010 23 90 1,964 +90
29SEP26 9.25 P 0.000 0.000 0.000 0.773 -0.011 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 0.984 -0.011 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.238 +0.013 26 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.477 +0.015 28 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.975 +0.015 34 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.475 +0.002 39 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.975 +0.015 45 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.474 +0.001 49 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.974 +0.011 54 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.474 +0.001 58 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.974 +0.001 62 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.474 +0.001 66 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 0.002 -0.001 22 0 0 0
29OCT26 6.75 P 0.015 0.015 0.015 0.006 0.000 22 200 300 +200
29OCT26 7.00 P 0.000 0.000 0.000 0.013 -0.001 22 0 226 0
29OCT26 7.25 P 0.041 0.041 0.041 0.027 -0.002 22 30 65 +30
29OCT26 7.50 P 0.000 0.000 0.000 0.052 -0.004 22 0 2,154 0
29OCT26 7.75 P 0.000 0.000 0.000 0.093 -0.004 22 0 1,312 0
29OCT26 8.00 P 0.000 0.000 0.000 0.153 -0.004 22 0 1,390 0
29OCT26 8.25 P 0.255 0.255 0.255 0.238 +0.003 22 12 1,623 +12
29OCT26 8.50 P 0.372 0.373 0.372 0.348 +0.004 22 3 9,213 +1
29OCT26 8.75 P 0.000 0.000 0.000 0.483 +0.006 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.647 +0.008 23 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 0.810 -0.011 22 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.010 -0.011 21 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.259 +0.006 25 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.487 +0.025 26 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.975 +0.015 29 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.475 +0.002 34 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.975 +0.011 39 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.474 +0.001 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.974 +0.010 47 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.474 +0.001 51 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.974 +0.001 54 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 -0.001 21 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 0.000 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.014 0.000 21 0 1,644 0
30DEC26 6.75 P 0.000 0.000 0.000 0.028 0.000 21 0 2,129 0
30DEC26 7.00 P 0.000 0.000 0.000 0.049 -0.001 21 0 19,519 0
30DEC26 7.25 P 0.000 0.000 0.000 0.084 -0.001 21 0 2,741 0
30DEC26 7.50 P 0.000 0.000 0.000 0.134 -0.001 21 0 3,035 0
30DEC26 7.75 P 0.000 0.000 0.000 0.200 +0.003 21 0 3,197 0
30DEC26 8.00 P 0.000 0.000 0.000 0.280 +0.006 21 0 6,475 0
30DEC26 8.25 P 0.000 0.000 0.000 0.377 +0.001 21 0 3,627 0
30DEC26 8.50 P 0.000 0.000 0.000 0.498 -0.001 20 0 2,157 0
30DEC26 8.75 P 0.000 0.000 0.000 0.640 -0.002 20 0 2,320 0
30DEC26 9.00 P 0.819 0.819 0.819 0.801 -0.002 20 30 1,255 +30
30DEC26 9.25 P 0.000 0.000 0.000 1.005 -0.006 21 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.201 -0.007 21 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.411 +0.020 21 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.629 +0.010 21 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.085 +0.019 21 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.559 +0.018 20 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.041 +0.018 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.528 +0.018 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.018 +0.018 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.510 +0.013 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.003 +0.013 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.497 +0.012 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 0.000 22 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.007 0.000 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.013 0.000 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.024 0.000 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.041 0.000 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.067 0.000 21 0 1,101 0
30MAR27 7.00 P 0.000 0.000 0.000 0.102 -0.001 21 0 2,172 0
30MAR27 7.25 P 0.000 0.000 0.000 0.151 +0.002 22 0 1,617 0
30MAR27 7.50 P 0.000 0.000 0.000 0.209 +0.005 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.281 +0.005 21 0 677 0
30MAR27 8.00 P 0.000 0.000 0.000 0.370 +0.003 21 0 4,449 0
30MAR27 8.25 P 0.000 0.000 0.000 0.474 -0.001 21 0 6,035 0
30MAR27 8.50 P 0.000 0.000 0.000 0.598 -0.001 21 0 7,314 0
30MAR27 8.75 P 0.774 0.774 0.774 0.740 +0.001 21 1 990 +1
30MAR27 9.00 P 0.000 0.000 0.000 0.894 +0.001 20 0 553 0
30MAR27 9.25 P 0.000 0.000 0.000 1.090 -0.004 21 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.276 +0.006 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.478 -0.028 21 0 80 0
30MAR27 10.00 P 0.000 0.000 0.000 1.685 +0.002 21 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.127 +0.011 22 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.596 +0.027 23 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.071 +0.028 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.554 +0.013 23 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.041 +0.013 24 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.531 +0.013 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.023 +0.011 24 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.517 +0.012 25 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.003 0.000 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 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.017 0.000 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.029 0.000 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.046 -0.001 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.071 -0.001 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.105 -0.001 21 0 610 0
29JUN27 7.00 P 0.000 0.000 0.000 0.150 +0.001 22 0 696 0
29JUN27 7.25 P 0.200 0.200 0.200 0.205 +0.005 21 69 852 +69
29JUN27 7.50 P 0.000 0.000 0.000 0.269 +0.004 21 0 541 0
29JUN27 7.75 P 0.000 0.000 0.000 0.347 +0.001 21 0 952 0
29JUN27 8.00 P 0.000 0.000 0.000 0.436 -0.003 21 0 460 0
29JUN27 8.25 P 0.000 0.000 0.000 0.550 0.000 21 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 0.676 +0.002 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.813 +0.002 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.969 +0.007 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.156 -0.006 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.325 +0.013 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.520 +0.006 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.725 +0.008 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.157 +0.004 21 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.611 +0.013 22 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.080 +0.010 22 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.559 +0.013 22 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.044 +0.010 23 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.532 +0.014 23 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.024 +0.012 24 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.517 +0.012 24 0 0 0
TOTAL PUT 2,971 308,517 +1,148
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.000
30JUL26 4.40 C 0.000 0.000 0.000 2.618 -0.005 165 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.503 -0.020 88 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.403 -0.020 72 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.303 -0.020 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.218 -0.006 138 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.103 -0.021 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.003 -0.021 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.753 -0.021 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.504 -0.020 58 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.254 -0.020 46 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.004 -0.020 34 0 2 0
30JUL26 6.25 C 0.000 0.000 0.000 0.777 -0.012 57 0 1,039 0
30JUL26 6.50 C 0.000 0.000 0.000 0.521 -0.022 38 0 4,450 0
30JUL26 6.75 C 0.275 0.276 0.261 0.265 -0.042 20 80 6,842 -30
30JUL26 7.00 C 0.090 0.100 0.089 0.098 -0.030 23 96 6,836 -58
30JUL26 7.25 C 0.031 0.031 0.020 0.023 -0.014 24 823 15,262 -493
30JUL26 7.50 C 0.008 0.008 0.007 0.003 -0.004 24 23 6,635 +18
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 1,992 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 70 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.618 -0.016 65 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.509 -0.025 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.414 -0.017 42 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.312 -0.023 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.218 -0.017 52 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.112 -0.023 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.012 -0.023 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.764 -0.022 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.515 -0.022 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.270 -0.026 28 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.021 -0.003 23 0 30 0
28AUG26 6.25 C 0.777 0.777 0.777 0.777 -0.040 21 30 990 -30
28AUG26 6.50 C 0.549 0.549 0.549 0.549 -0.027 21 30 1,339 0
28AUG26 6.75 C 0.341 0.355 0.339 0.357 -0.026 22 260 4,165 -60
28AUG26 7.00 C 0.196 0.199 0.196 0.208 -0.023 22 90 8,132 +30
28AUG26 7.25 C 0.112 0.115 0.104 0.110 -0.017 22 432 4,407 -230
28AUG26 7.50 C 0.058 0.058 0.058 0.054 -0.007 23 65 5,175 +5
28AUG26 7.75 C 0.032 0.032 0.031 0.023 -0.003 23 190 1,518 -146
28AUG26 8.00 C 0.000 0.000 0.000 0.009 -0.001 23 0 1,788 0
28AUG26 8.25 C 0.000 0.000 0.000 0.003 -0.001 23 0 219 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.013 -0.030 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.915 -0.028 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.816 -0.017 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.717 -0.019 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.619 -0.018 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.519 -0.027 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.418 -0.028 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.319 -0.028 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.219 -0.019 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.120 -0.018 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.021 -0.027 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.777 -0.023 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.533 -0.004 24 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.291 -0.019 25 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.048 0.000 22 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.822 -0.020 22 0 17,803 0
29SEP26 6.50 C 0.611 0.611 0.594 0.601 -0.032 20 60 13,635 +60
29SEP26 6.75 C 0.427 0.427 0.416 0.430 -0.022 21 65 7,262 +13
29SEP26 7.00 C 0.284 0.288 0.284 0.289 -0.021 22 33 4,835 +33
29SEP26 7.25 C 0.171 0.171 0.171 0.184 -0.020 22 21 15,073 0
29SEP26 7.50 C 0.125 0.125 0.106 0.114 -0.013 22 359 1,952 +250
29SEP26 7.75 C 0.000 0.000 0.000 0.067 -0.007 23 0 1,370 0
29SEP26 8.00 C 0.000 0.000 0.000 0.036 -0.004 23 0 910 0
29SEP26 8.25 C 0.030 0.030 0.028 0.018 -0.003 22 230 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 -0.002 23 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 33 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.629 -0.027 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.530 -0.026 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.431 -0.015 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.332 -0.015 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.232 -0.006 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.134 -0.016 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.038 -0.010 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.796 -0.004 25 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.554 +0.009 25 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.317 -0.015 25 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.078 -0.006 22 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.861 -0.020 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.654 -0.031 21 0 606 0
29OCT26 6.75 C 0.000 0.000 0.000 0.484 -0.019 21 0 351 0
29OCT26 7.00 C 0.358 0.358 0.358 0.346 -0.018 21 16 60 0
29OCT26 7.25 C 0.000 0.000 0.000 0.239 -0.019 22 0 323 0
29OCT26 7.50 C 0.000 0.000 0.000 0.160 -0.016 22 0 110 0
29OCT26 7.75 C 0.000 0.000 0.000 0.108 -0.008 22 0 44 0
29OCT26 8.00 C 0.000 0.000 0.000 0.067 -0.005 22 0 120 0
29OCT26 8.25 C 0.000 0.000 0.000 0.040 -0.004 22 0 88 0
29OCT26 8.50 C 0.000 0.000 0.000 0.023 -0.002 22 0 95 0
29OCT26 8.75 C 0.000 0.000 0.000 0.013 -0.002 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 -0.001 22 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 2.851 +0.012 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.752 +0.012 37 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.654 -0.002 36 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.555 -0.001 34 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.457 +0.011 33 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.361 +0.014 34 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.261 +0.011 31 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.167 +0.017 32 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.070 +0.015 31 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.826 +0.008 29 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.593 +0.014 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.358 +0.004 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.111 -0.021 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.904 -0.030 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.718 -0.002 22 0 3,503 0
30DEC26 6.75 C 0.000 0.000 0.000 0.560 -0.010 22 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.426 -0.030 22 0 1,189 0
30DEC26 7.25 C 0.000 0.000 0.000 0.315 -0.018 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.226 -0.020 22 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.158 -0.017 22 0 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.108 -0.014 22 0 4,520 0
30DEC26 8.25 C 0.000 0.000 0.000 0.072 -0.011 22 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.047 -0.008 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.030 -0.006 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 -0.005 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.007 -0.003 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.001 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.755 +0.014 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.656 0.000 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.558 -0.012 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.462 +0.014 32 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.361 +0.010 30 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.264 -0.012 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.168 +0.011 29 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.073 -0.012 28 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.836 +0.011 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.605 +0.005 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.381 +0.003 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.149 -0.019 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.958 -0.024 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.781 -0.023 22 0 292 0
30MAR27 6.75 C 0.630 0.630 0.627 0.636 -0.009 22 6 371 0
30MAR27 7.00 C 0.500 0.500 0.500 0.512 -0.016 22 20 2,448 +20
30MAR27 7.25 C 0.000 0.000 0.000 0.408 -0.018 22 0 465 0
30MAR27 7.50 C 0.313 0.313 0.313 0.323 -0.010 22 30 1,314 +30
30MAR27 7.75 C 0.000 0.000 0.000 0.252 -0.009 23 0 245 0
30MAR27 8.00 C 0.000 0.000 0.000 0.194 -0.006 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.146 -0.006 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.111 -0.004 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.083 0.000 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.061 -0.003 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.044 -0.002 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.032 -0.002 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.023 -0.002 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 -0.001 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.659 -0.021 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.558 -0.029 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.462 -0.023 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.366 -0.023 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.272 -0.022 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.176 -0.022 27 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.084 -0.001 27 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.853 +0.004 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.633 +0.004 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.423 +0.003 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.227 +0.002 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.026 -0.024 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.862 -0.042 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.726 -0.033 22 0 63 0
29JUN27 7.00 C 0.620 0.620 0.620 0.610 -0.023 22 1 229 0
29JUN27 7.25 C 0.000 0.000 0.000 0.508 +0.001 22 0 70 0
29JUN27 7.50 C 0.000 0.000 0.000 0.420 -0.006 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.346 -0.001 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.282 +0.001 23 0 149 0
29JUN27 8.25 C 0.000 0.000 0.000 0.226 +0.001 22 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.179 +0.001 22 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.144 +0.002 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.113 +0.002 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.088 +0.002 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.069 +0.001 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.053 +0.001 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.042 +0.002 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.025 +0.002 22 0 0 0
TOTAL CALL 2,960 162,077 -588
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 87 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 75 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 64 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 53 0 2,225 0
30JUL26 6.00 P 0.004 0.004 0.004 0.001 0.000 43 100 5,194 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 7,803 0
30JUL26 6.50 P 0.009 0.009 0.009 0.002 -0.001 25 32 6,839 -32
30JUL26 6.75 P 0.026 0.027 0.025 0.019 -0.005 24 285 6,282 0
30JUL26 7.00 P 0.110 0.110 0.106 0.099 0.000 24 60 4,661 -50
30JUL26 7.25 P 0.000 0.000 0.000 0.276 +0.007 26 0 1,868 0
30JUL26 7.50 P 0.000 0.000 0.000 0.508 +0.025 31 0 140 0
30JUL26 7.75 P 0.000 0.000 0.000 0.750 -0.002 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.000 -0.009 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.257 -0.010 61 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.501 -0.022 59 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.750 -0.024 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.000 -0.026 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.250 -0.031 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.500 -0.026 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.757 -0.023 109 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.000 -0.030 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.510 -0.016 135 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 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 45 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 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 0.000 0.000 0.000 0.001 0.000 25 0 2,105 0
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 0.000 23 0 1,973 0
28AUG26 6.50 P 0.045 0.049 0.045 0.038 +0.001 23 46 6,554 0
28AUG26 6.75 P 0.107 0.107 0.099 0.097 +0.004 23 130 6,485 +40
28AUG26 7.00 P 0.200 0.210 0.190 0.200 +0.014 23 380 3,154 -142
28AUG26 7.25 P 0.358 0.358 0.358 0.355 +0.011 24 30 587 +30
28AUG26 7.50 P 0.000 0.000 0.000 0.536 -0.002 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.759 +0.007 23 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.000 -0.009 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.259 -0.008 33 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.505 -0.018 35 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.755 -0.022 39 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.005 -0.022 44 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.253 -0.028 46 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.514 -0.012 56 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.757 -0.023 56 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.008 -0.022 60 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.515 -0.011 71 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 0.010 0.010 0.010 0.002 0.000 24 200 37,010 +200
29SEP26 5.75 P 0.019 0.019 0.018 0.005 0.000 23 110 20,616 +100
29SEP26 6.00 P 0.000 0.000 0.000 0.015 0.000 22 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.039 +0.001 23 0 18,220 0
29SEP26 6.50 P 0.089 0.093 0.089 0.084 +0.002 23 354 4,014 +304
29SEP26 6.75 P 0.155 0.167 0.155 0.159 +0.004 23 43 6,397 +21
29SEP26 7.00 P 0.283 0.283 0.283 0.268 +0.010 23 250 1,109 -250
29SEP26 7.25 P 0.409 0.409 0.409 0.417 +0.010 23 100 1,505 +100
29SEP26 7.50 P 0.000 0.000 0.000 0.596 +0.009 24 0 260 0
29SEP26 7.75 P 0.000 0.000 0.000 0.785 -0.009 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.011 -0.012 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.259 -0.009 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.508 -0.016 29 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.757 -0.020 32 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.009 -0.018 36 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.257 -0.024 38 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.514 -0.012 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.757 -0.023 44 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.008 -0.022 47 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.515 -0.011 55 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 27 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 0.000 22 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.031 0.000 22 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.064 +0.001 22 0 296 0
29OCT26 6.50 P 0.000 0.000 0.000 0.118 +0.001 22 0 832 0
29OCT26 6.75 P 0.000 0.000 0.000 0.202 +0.006 23 0 1,797 0
29OCT26 7.00 P 0.316 0.318 0.316 0.313 +0.006 23 10 5,620 +10
29OCT26 7.25 P 0.457 0.457 0.457 0.460 +0.012 23 30 105 +30
29OCT26 7.50 P 0.000 0.000 0.000 0.615 -0.008 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.810 -0.010 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.025 -0.015 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.264 -0.012 24 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.508 -0.016 26 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.759 -0.018 29 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.009 -0.018 32 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.258 -0.023 34 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.514 -0.012 38 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.758 -0.022 39 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 3.008 -0.022 41 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 0.001 -0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 0.000 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.011 -0.002 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.024 -0.003 22 0 1,016 0
30DEC26 5.75 P 0.067 0.067 0.067 0.048 -0.004 22 40 847 +30
30DEC26 6.00 P 0.000 0.000 0.000 0.087 -0.005 22 0 1,003 0
30DEC26 6.25 P 0.000 0.000 0.000 0.144 0.000 22 0 1,229 0
30DEC26 6.50 P 0.220 0.220 0.220 0.222 +0.003 22 10 3,731 -10
30DEC26 6.75 P 0.000 0.000 0.000 0.319 +0.001 22 0 4,161 0
30DEC26 7.00 P 0.000 0.000 0.000 0.441 +0.001 21 0 828 0
30DEC26 7.25 P 0.584 0.584 0.584 0.588 +0.004 21 30 689 +9
30DEC26 7.50 P 0.000 0.000 0.000 0.756 +0.005 21 0 210 0
30DEC26 7.75 P 0.000 0.000 0.000 0.964 +0.006 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.170 +0.002 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.393 +0.005 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.605 -0.009 20 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.837 -0.009 20 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.074 -0.009 18 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.313 -0.015 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.549 -0.020 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.798 +0.008 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.042 +0.009 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.531 +0.005 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 0.000 23 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 0.000 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.006 +0.001 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.007 0.000 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.010 0.000 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.013 0.000 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.018 +0.001 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.033 0.000 22 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.059 +0.001 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.098 +0.002 22 0 657 0
30MAR27 6.00 P 0.000 0.000 0.000 0.150 +0.001 22 0 669 0
30MAR27 6.25 P 0.000 0.000 0.000 0.217 +0.005 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.301 +0.010 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.408 +0.013 22 0 2,646 0
30MAR27 7.00 P 0.000 0.000 0.000 0.536 +0.013 22 0 1,677 0
30MAR27 7.25 P 0.000 0.000 0.000 0.683 +0.012 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.853 +0.011 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.036 +0.012 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.237 +0.011 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.446 +0.006 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.651 -0.009 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.879 -0.007 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.110 -0.007 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.346 -0.006 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.584 -0.006 23 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.823 +0.016 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.065 +0.011 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.552 -0.010 0 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 0.010 +0.001 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.013 +0.001 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.017 +0.002 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.021 +0.002 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.028 +0.003 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.034 +0.002 22 0 232 0
29JUN27 5.25 P 0.000 0.000 0.000 0.058 +0.004 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.093 +0.007 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.140 +0.008 22 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.202 +0.010 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.275 +0.006 22 0 284 0
29JUN27 6.50 P 0.360 0.360 0.360 0.370 +0.010 22 100 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.471 +0.008 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.602 +0.012 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.749 +0.016 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.915 +0.014 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.087 +0.016 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.274 +0.010 22 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.481 +0.013 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.678 -0.007 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.899 -0.005 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.125 -0.007 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.357 -0.006 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.591 -0.007 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.829 +0.020 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.068 -0.007 21 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.552 -0.010 16 0 0 0
TOTAL PUT 2,340 223,985 +390
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.850
30JUL26 3.60 C 0.000 0.000 0.000 1.258 -0.046 101 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.158 -0.045 93 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.058 -0.045 85 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.958 -0.046 77 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.858 -0.047 69 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.758 -0.045 62 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.659 -0.044 56 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.559 -0.047 48 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.460 -0.046 42 0 2 0
30JUL26 4.50 C 0.000 0.000 0.000 0.355 -0.057 26 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.263 -0.052 28 0 40 0
30JUL26 4.70 C 0.000 0.000 0.000 0.173 -0.037 25 0 154 0
30JUL26 4.80 C 0.000 0.000 0.000 0.096 -0.038 23 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.051 -0.029 25 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.020 -0.019 24 0 331 0
30JUL26 5.25 C 0.000 0.000 0.000 0.001 -0.003 24 0 266 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 36 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 47 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 76 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.268 -0.036 49 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.169 -0.034 46 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.070 -0.034 43 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.970 -0.035 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.871 -0.035 35 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.772 -0.035 32 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.674 -0.034 29 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.559 -0.052 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.482 -0.033 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.392 -0.042 23 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.308 -0.031 22 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.231 -0.034 21 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.163 -0.045 20 0 150 0
28AUG26 4.90 C 0.120 0.120 0.120 0.115 -0.031 21 40 59 +10
28AUG26 5.00 C 0.090 0.090 0.083 0.077 -0.024 21 63 292 +63
28AUG26 5.25 C 0.000 0.000 0.000 0.025 -0.010 22 0 348 0
28AUG26 5.50 C 0.000 0.000 0.000 0.006 -0.003 22 0 244 0
28AUG26 5.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.268 -0.042 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.169 -0.042 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.070 -0.042 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.970 -0.044 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.871 -0.044 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.772 -0.046 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.674 -0.048 13 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.579 -0.055 16 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.507 -0.037 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.424 -0.036 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.346 -0.035 21 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.268 -0.049 19 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.210 -0.050 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.161 -0.031 20 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.125 -0.022 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.056 -0.017 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.021 -0.009 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.007 -0.004 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.282 -0.041 27 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.184 -0.040 26 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.086 -0.041 24 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.988 -0.041 23 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.892 -0.040 22 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.798 -0.039 22 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.706 -0.039 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.618 -0.038 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.534 -0.036 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.455 -0.035 21 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.381 -0.034 21 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.307 -0.047 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.252 -0.035 20 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.200 -0.035 20 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.159 -0.031 20 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.088 -0.020 21 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.042 -0.014 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.018 -0.008 21 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.307 -0.040 25 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.210 -0.040 24 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.113 -0.041 23 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.018 -0.041 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.925 -0.040 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.835 -0.038 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.747 -0.038 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.663 -0.040 20 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.584 -0.044 20 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.513 -0.045 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.449 -0.043 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.390 -0.041 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.337 -0.039 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.288 -0.037 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.248 -0.031 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.159 -0.027 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.102 -0.017 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.058 -0.016 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.036 -0.008 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 -0.007 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 -0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.311 -0.042 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.220 -0.033 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.123 -0.038 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.035 -0.036 25 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.946 -0.037 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.861 -0.038 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.779 -0.036 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.701 -0.035 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.627 -0.034 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.557 -0.032 23 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.489 -0.033 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.429 -0.029 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.373 -0.027 22 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.324 -0.027 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.283 -0.032 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.192 -0.026 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.128 -0.019 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.083 -0.014 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.053 -0.010 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.033 -0.008 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.020 -0.005 22 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.012 -0.004 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.317 -0.044 25 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.229 -0.039 25 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.140 -0.039 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.055 -0.038 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.971 -0.039 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.887 -0.044 24 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.806 -0.048 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.730 -0.048 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.659 -0.046 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.591 -0.047 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.532 -0.043 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.473 -0.043 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.423 -0.039 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.374 -0.039 21 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.333 -0.035 21 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.242 -0.031 21 0 21 0
29JUN27 5.50 C 0.000 0.000 0.000 0.173 -0.026 21 0 18 0
29JUN27 5.75 C 0.000 0.000 0.000 0.122 -0.021 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.085 -0.017 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.058 -0.013 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.039 -0.010 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.026 -0.007 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.017 -0.005 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 -0.003 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
TOTAL CALL 103 4,616 +73
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 61 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 30 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 223 0
30JUL26 4.60 P 0.000 0.000 0.000 0.006 +0.002 25 0 340 0
30JUL26 4.70 P 0.000 0.000 0.000 0.018 +0.004 24 0 93 0
30JUL26 4.80 P 0.000 0.000 0.000 0.048 +0.012 24 0 99 0
30JUL26 4.90 P 0.000 0.000 0.000 0.099 +0.023 25 0 99 0
30JUL26 5.00 P 0.170 0.170 0.170 0.163 +0.028 21 1 375 -1
30JUL26 5.25 P 0.000 0.000 0.000 0.400 +0.049 0 0 76 0
30JUL26 5.50 P 0.000 0.000 0.000 0.650 +0.050 0 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.900 +0.050 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.150 +0.050 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.400 +0.050 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.650 +0.039 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.900 +0.050 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.150 +0.050 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.400 +0.050 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.650 +0.039 0 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 +0.001 21 0 1 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 +0.001 21 0 4 0
28AUG26 4.40 P 0.000 0.000 0.000 0.011 +0.002 22 0 101 0
28AUG26 4.50 P 0.000 0.000 0.000 0.022 +0.005 21 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.041 +0.008 22 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.069 +0.013 22 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.108 +0.019 22 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.159 +0.028 22 0 106 0
28AUG26 5.00 P 0.000 0.000 0.000 0.223 +0.032 23 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.415 +0.032 22 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.650 +0.046 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.900 +0.039 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.150 +0.039 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.400 +0.039 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.663 +0.052 57 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.900 +0.039 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.150 +0.039 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.413 +0.052 73 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.650 +0.039 0 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 0.000 21 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.009 +0.001 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 +0.002 21 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.029 +0.004 21 0 112 0
29SEP26 4.50 P 0.000 0.000 0.000 0.046 +0.005 21 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.071 +0.008 21 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.104 +0.016 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.146 +0.024 21 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.197 +0.020 21 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.258 +0.025 21 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.441 +0.031 22 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.657 +0.033 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.911 +0.050 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.161 +0.050 34 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.411 +0.050 38 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.663 +0.052 44 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.911 +0.050 47 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.163 +0.052 52 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.413 +0.052 56 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.663 +0.052 60 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.913 +0.052 63 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.161 +0.050 66 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.002 0.000 21 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.003 0.000 20 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.006 0.000 20 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.019 +0.001 21 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.031 +0.002 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.047 +0.003 21 0 32 0
29OCT26 4.50 P 0.000 0.000 0.000 0.069 +0.004 21 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.097 +0.006 21 0 35 0
29OCT26 4.70 P 0.000 0.000 0.000 0.133 +0.011 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.177 +0.019 21 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.228 +0.017 21 0 202 0
29OCT26 5.00 P 0.000 0.000 0.000 0.287 +0.036 21 0 2 0
29OCT26 5.25 P 0.000 0.000 0.000 0.461 +0.027 21 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.670 +0.032 22 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.911 +0.050 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.161 +0.050 29 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.411 +0.050 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.663 +0.052 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.911 +0.050 41 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.163 +0.052 45 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.413 +0.052 49 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.007 0.000 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 0.000 22 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 0.000 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.039 +0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.054 +0.002 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.073 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.097 +0.005 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.127 +0.005 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.153 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.200 +0.007 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.247 +0.011 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.299 +0.015 23 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.355 +0.015 23 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.524 +0.024 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.722 +0.032 24 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.945 +0.040 26 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.186 +0.046 29 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.425 +0.037 31 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.667 +0.038 33 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.911 +0.040 35 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.163 +0.048 38 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.413 +0.052 41 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.663 +0.052 44 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.913 +0.052 46 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.018 +0.001 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.026 +0.001 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.036 +0.002 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.051 +0.003 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.068 +0.004 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.084 +0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.106 +0.005 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.143 +0.008 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.176 +0.013 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.212 +0.018 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.252 +0.022 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.299 +0.025 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.349 +0.026 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.394 +0.019 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.453 +0.021 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.617 +0.027 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.803 +0.033 19 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.008 +0.033 18 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.231 +0.035 17 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.459 +0.033 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.704 +0.042 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.946 +0.039 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.189 +0.040 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.428 +0.035 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.673 +0.035 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.030 +0.001 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.041 +0.002 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.054 0.000 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.071 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.091 +0.003 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.113 +0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.140 +0.007 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.168 +0.009 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.198 +0.008 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.234 +0.008 20 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.276 +0.010 20 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.321 +0.010 20 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.372 +0.013 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.425 +0.014 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.484 +0.017 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.645 +0.023 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.825 +0.027 19 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.027 +0.032 18 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.245 +0.037 18 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.468 +0.032 14 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.704 +0.036 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.948 +0.041 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.189 +0.040 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.433 +0.040 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.677 +0.038 0 0 0 0
TOTAL PUT 1 4,869 -1
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 ($0.001) CLOSING PRICE HK$ 9.660
30JUL26 6.50 C 0.000 0.000 0.000 3.171 +0.007 121 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.921 +0.008 110 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.671 +0.036 100 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.421 +0.036 90 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 2.172 +0.007 82 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.922 +0.023 72 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.672 +0.036 63 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.423 +0.037 55 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.166 +0.030 32 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.916 +0.029 24 0 127 0
30JUL26 9.00 C 0.000 0.000 0.000 0.670 +0.027 25 0 249 0
30JUL26 9.25 C 0.000 0.000 0.000 0.437 +0.021 25 0 322 0
30JUL26 9.50 C 0.000 0.000 0.000 0.242 +0.020 25 0 434 0
30JUL26 9.75 C 0.118 0.118 0.102 0.105 0.000 24 40 315 +40
30JUL26 10.00 C 0.000 0.000 0.000 0.036 -0.001 25 0 439 0
30JUL26 10.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 34 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 44 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 54 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 63 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 72 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 80 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 102 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 3.210 +0.046 72 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.962 +0.049 66 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.713 +0.078 61 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.465 +0.080 56 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.216 +0.051 50 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.969 +0.070 46 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.721 +0.081 41 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.474 +0.080 36 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.229 +0.060 32 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.963 +0.024 23 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.746 +0.021 23 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.552 +0.001 23 0 138 0
28AUG26 9.50 C 0.000 0.000 0.000 0.376 +0.002 22 0 296 0
28AUG26 9.75 C 0.272 0.272 0.261 0.252 -0.006 22 10 241 +5
28AUG26 10.00 C 0.198 0.198 0.186 0.167 +0.004 23 10 433 +10
28AUG26 10.50 C 0.098 0.098 0.089 0.055 +0.001 23 139 670 +39
28AUG26 11.00 C 0.000 0.000 0.000 0.014 0.000 23 0 219 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 37 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.215 +0.042 61 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.967 +0.042 57 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.718 +0.078 52 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.470 +0.078 48 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.223 +0.042 44 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.976 +0.077 40 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.729 +0.078 36 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.483 +0.074 32 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.239 +0.054 28 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.973 +0.010 21 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.760 0.000 21 0 292 0
29SEP26 9.25 C 0.000 0.000 0.000 0.576 -0.013 21 0 179 0
29SEP26 9.50 C 0.000 0.000 0.000 0.426 -0.017 22 0 257 0
29SEP26 9.75 C 0.000 0.000 0.000 0.279 -0.020 21 0 138 0
29SEP26 10.00 C 0.000 0.000 0.000 0.195 -0.026 21 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.078 -0.019 21 0 497 0
29SEP26 11.00 C 0.089 0.089 0.089 0.026 -0.012 21 40 324 +35
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.006 21 0 394 0
29SEP26 12.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 2,204 0
29SEP26 12.50 C 0.024 0.024 0.024 0.001 -0.001 23 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 43 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.217 +0.044 54 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.969 +0.044 50 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.721 +0.079 47 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.472 +0.078 43 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.225 +0.044 39 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.978 +0.077 35 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.733 +0.073 32 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.491 +0.071 29 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.258 +0.060 27 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.022 +0.038 24 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.831 +0.039 24 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.644 +0.038 23 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.506 +0.023 23 0 62 0
29OCT26 9.75 C 0.430 0.430 0.430 0.390 +0.036 23 2 70 0
29OCT26 10.00 C 0.318 0.318 0.318 0.296 +0.017 24 15 36 0
29OCT26 10.50 C 0.203 0.203 0.203 0.172 +0.026 24 6 6 +6
29OCT26 11.00 C 0.000 0.000 0.000 0.089 +0.018 24 0 41 0
29OCT26 11.50 C 0.000 0.000 0.000 0.044 +0.012 24 0 30 0
29OCT26 12.00 C 0.000 0.000 0.000 0.020 +0.006 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.009 +0.003 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.004 +0.001 24 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 - 26 0 0 -
30DEC26 6.50 C 0.000 0.000 0.000 3.217 +0.044 44 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.969 +0.044 41 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.721 +0.078 38 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.473 +0.077 35 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.228 +0.047 32 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.986 +0.072 30 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.752 +0.069 28 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.528 +0.064 27 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.320 +0.059 26 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.095 +0.025 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.926 +0.024 23 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.775 +0.022 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.642 0.000 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.511 -0.013 23 0 151 0
30DEC26 10.00 C 0.474 0.489 0.474 0.444 +0.018 24 10 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.286 +0.012 24 0 35 0
30DEC26 11.00 C 0.000 0.000 0.000 0.178 +0.010 24 0 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.106 +0.006 24 0 295 0
30DEC26 12.00 C 0.134 0.134 0.129 0.062 +0.004 24 14 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.035 +0.003 24 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.018 +0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.010 +0.001 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.006 +0.001 24 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 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 3.231 +0.058 37 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.990 +0.065 35 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.751 +0.077 33 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.516 +0.074 31 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.279 +0.064 29 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.049 +0.052 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.834 +0.046 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.634 +0.044 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.446 +0.046 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.271 +0.047 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.082 +0.015 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.942 +0.046 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.812 +0.021 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.720 +0.047 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.616 +0.044 24 0 123 0
30MAR27 10.50 C 0.000 0.000 0.000 0.441 +0.040 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.309 +0.035 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.211 +0.026 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.142 +0.020 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.095 +0.016 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.062 +0.012 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.039 +0.008 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.025 +0.006 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.016 +0.004 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.010 +0.003 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.006 +0.002 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.274 +0.072 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.037 +0.070 31 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.808 +0.073 30 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.583 +0.075 28 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.362 +0.073 27 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.149 +0.071 26 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.947 +0.068 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.755 +0.065 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.575 +0.029 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.395 +0.014 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.250 +0.020 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.123 +0.019 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.000 +0.017 24 0 110 0
29JUN27 9.75 C 0.000 0.000 0.000 0.892 +0.017 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.789 +0.015 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.620 +0.018 25 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.501 +0.029 25 0 192 0
29JUN27 11.50 C 0.000 0.000 0.000 0.382 +0.009 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.290 +0.008 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.219 +0.007 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.163 +0.005 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.119 +0.003 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.087 +0.004 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.064 +0.002 25 0 31 0
TOTAL CALL 302 28,395 +135
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 49 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 42 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.001 0.000 35 0 326 0
30JUL26 8.75 P 0.000 0.000 0.000 0.001 0.000 28 0 354 0
30JUL26 9.00 P 0.000 0.000 0.000 0.004 -0.003 25 0 307 0
30JUL26 9.25 P 0.000 0.000 0.000 0.021 -0.007 25 0 176 0
30JUL26 9.50 P 0.060 0.060 0.060 0.074 -0.015 25 10 142 +10
30JUL26 9.75 P 0.170 0.170 0.160 0.198 -0.012 26 13 219 -3
30JUL26 10.00 P 0.000 0.000 0.000 0.383 -0.018 28 0 169 0
30JUL26 10.50 P 0.000 0.000 0.000 0.840 -0.030 0 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.340 -0.054 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 1.840 -0.030 0 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.340 -0.030 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.840 -0.052 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.340 -0.054 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.840 -0.054 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.340 -0.053 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.840 -0.054 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.340 -0.054 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.840 -0.054 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.340 -0.053 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 30 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 0.000 25 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.011 -0.003 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.026 -0.007 23 0 140 0
28AUG26 9.00 P 0.049 0.049 0.049 0.057 -0.009 23 103 317 +103
28AUG26 9.25 P 0.000 0.000 0.000 0.112 -0.012 23 0 550 0
28AUG26 9.50 P 0.187 0.187 0.187 0.202 -0.010 23 32 494 +32
28AUG26 9.75 P 0.316 0.330 0.300 0.328 -0.005 23 44 259 +17
28AUG26 10.00 P 0.000 0.000 0.000 0.491 -0.026 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 0.872 -0.029 23 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.341 -0.067 23 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 1.840 -0.052 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.340 -0.055 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.840 -0.055 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.340 -0.054 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.840 -0.054 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.340 -0.054 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.840 -0.054 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.340 -0.054 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.840 -0.054 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 -0.003 20 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.005 -0.004 22 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.011 -0.008 21 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.024 -0.012 21 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.046 -0.020 21 0 413 0
29SEP26 8.75 P 0.087 0.087 0.087 0.085 -0.029 21 19 189 0
29SEP26 9.00 P 0.000 0.000 0.000 0.145 -0.037 21 0 323 0
29SEP26 9.25 P 0.000 0.000 0.000 0.232 -0.040 21 0 212 0
29SEP26 9.50 P 0.334 0.334 0.334 0.358 -0.031 22 17 244 0
29SEP26 9.75 P 0.488 0.488 0.488 0.488 -0.042 21 5 209 0
29SEP26 10.00 P 0.000 0.000 0.000 0.682 -0.032 22 0 351 0
29SEP26 10.50 P 0.000 0.000 0.000 1.064 -0.046 21 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.497 -0.070 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.961 -0.073 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.439 -0.074 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.924 -0.075 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.416 -0.076 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.909 -0.076 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.405 -0.080 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.902 -0.079 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.399 -0.080 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.897 -0.080 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.395 -0.079 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.893 -0.079 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.391 -0.080 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.889 -0.079 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 0.003 +0.001 24 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.012 +0.002 24 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.024 +0.004 24 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.042 +0.006 24 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.071 +0.008 24 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.113 +0.011 24 0 52 0
29OCT26 8.75 P 0.127 0.127 0.127 0.169 +0.011 24 5 35 +5
29OCT26 9.00 P 0.000 0.000 0.000 0.245 +0.013 24 0 45 0
29OCT26 9.25 P 0.000 0.000 0.000 0.341 +0.012 24 0 15 0
29OCT26 9.50 P 0.000 0.000 0.000 0.478 +0.032 24 0 15 0
29OCT26 9.75 P 0.000 0.000 0.000 0.627 +0.043 25 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 0.752 -0.034 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.140 -0.005 24 0 283 0
29OCT26 11.00 P 0.000 0.000 0.000 1.535 -0.069 21 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 1.989 -0.072 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.460 -0.073 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.941 -0.074 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.428 -0.075 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.920 -0.075 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.414 - 0 0 0 -
30DEC26 6.50 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.006 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.012 0.000 24 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.021 0.000 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.036 0.000 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.058 +0.001 24 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.086 -0.001 23 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.127 -0.002 23 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.193 -0.003 24 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.250 -0.005 23 0 190 0
30DEC26 9.00 P 0.331 0.331 0.310 0.334 -0.006 23 4 322 -4
30DEC26 9.25 P 0.000 0.000 0.000 0.434 -0.008 23 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.550 -0.010 23 0 182 0
30DEC26 9.75 P 0.000 0.000 0.000 0.682 -0.012 23 0 44 0
30DEC26 10.00 P 0.811 0.821 0.811 0.874 +0.029 24 11 353 +11
30DEC26 10.50 P 0.000 0.000 0.000 1.211 -0.015 23 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.597 -0.064 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.030 -0.068 21 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.486 -0.071 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.957 -0.072 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.438 -0.074 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.925 -0.076 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.418 -0.077 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.912 -0.077 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.408 -0.080 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.906 -0.079 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.436 -0.047 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.901 -0.079 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.399 -0.079 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.897 -0.079 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.012 +0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.021 +0.004 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.034 +0.006 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.052 +0.006 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.075 +0.005 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.107 +0.010 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.150 +0.010 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.204 +0.014 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.268 +0.015 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.344 +0.014 23 0 75 0
30MAR27 9.00 P 0.390 0.390 0.390 0.436 +0.016 23 3 109 +3
30MAR27 9.25 P 0.000 0.000 0.000 0.541 +0.016 23 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.657 +0.003 22 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.789 +0.014 22 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 0.963 +0.011 23 0 146 0
30MAR27 10.50 P 0.000 0.000 0.000 1.279 -0.052 22 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.670 -0.060 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.085 -0.064 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.524 -0.068 21 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.982 -0.070 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.453 -0.073 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.935 -0.066 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.423 -0.077 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.915 -0.078 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.410 -0.079 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.906 -0.079 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.436 -0.047 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.041 -0.002 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.061 -0.002 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.084 -0.004 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.113 -0.009 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.161 +0.006 25 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.200 0.000 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.255 -0.004 25 0 163 0
29JUN27 8.25 P 0.311 0.311 0.311 0.320 -0.013 25 10 73 +10
29JUN27 8.50 P 0.000 0.000 0.000 0.396 -0.022 25 0 60 0
29JUN27 8.75 P 0.509 0.509 0.509 0.490 -0.033 25 2 9 +2
29JUN27 9.00 P 0.000 0.000 0.000 0.592 -0.034 25 0 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.725 -0.020 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.860 -0.013 26 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 1.001 -0.013 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.150 -0.015 26 0 234 0
29JUN27 10.50 P 0.000 0.000 0.000 1.482 -0.018 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 1.853 -0.021 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.260 -0.022 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.697 -0.024 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.158 -0.026 30 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.605 -0.059 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.062 -0.071 30 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.523 -0.074 29 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.991 -0.071 25 0 0 0
TOTAL PUT 278 17,140 +186
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$ 12.130
30JUL26 8.00 C 0.00 0.00 0.00 4.14 +0.52 117 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.89 +0.52 109 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.64 +0.52 101 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.39 +0.52 93 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.14 +0.52 85 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.89 +0.52 78 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.64 +0.52 71 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.39 +0.52 64 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.14 +0.51 57 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 1.65 +0.47 54 0 51 0
30JUL26 11.00 C 0.00 0.00 0.00 1.22 +0.42 63 0 75 0
30JUL26 11.50 C 0.00 0.00 0.00 0.79 +0.34 56 0 287 0
30JUL26 12.00 C 0.36 0.45 0.36 0.48 +0.23 57 41 248 -2
30JUL26 12.50 C 0.26 0.27 0.26 0.26 +0.14 57 4 233 +3
30JUL26 13.00 C 0.15 0.15 0.15 0.13 +0.08 58 5 273 +5
30JUL26 13.50 C 0.08 0.08 0.08 0.06 +0.04 58 2 227 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 704 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 109 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 116 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 123 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 136 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 142 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 165 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 4.16 +0.52 56 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.91 +0.52 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.66 +0.51 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.42 +0.54 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.17 +0.53 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.91 +0.50 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.70 +0.54 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.47 +0.52 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.25 +0.49 49 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.77 +0.39 42 0 189 0
28AUG26 11.00 C 1.24 1.40 1.24 1.41 +0.32 46 45 265 -30
28AUG26 11.50 C 0.00 0.00 0.00 1.11 +0.30 48 0 70 0
28AUG26 12.00 C 0.74 0.74 0.72 0.85 +0.25 49 41 56 -2
28AUG26 12.50 C 0.54 0.64 0.54 0.63 +0.19 50 69 513 -53
28AUG26 13.00 C 0.00 0.00 0.00 0.45 +0.15 50 0 214 0
28AUG26 13.50 C 0.35 0.35 0.35 0.32 +0.12 50 17 209 0
28AUG26 14.00 C 0.00 0.00 0.00 0.21 +0.07 49 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.14 +0.05 49 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 77 0
28AUG26 15.50 C 0.12 0.12 0.12 0.06 +0.02 49 1 65 -1
28AUG26 16.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.01 51 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.41 +0.52 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.16 +0.52 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.91 +0.52 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.66 +0.51 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.41 +0.51 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.17 +0.53 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 +0.54 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.68 +0.53 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 +0.50 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.17 +0.45 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.93 +0.49 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.76 +0.53 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.48 +0.45 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.34 +0.48 49 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.94 +0.41 49 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.57 +0.31 47 0 49 0
29SEP26 11.50 C 1.22 1.22 1.20 1.30 +0.31 49 24 109 +5
29SEP26 12.00 C 0.95 1.08 0.95 1.03 +0.27 49 14 457 +10
29SEP26 12.50 C 0.85 0.85 0.85 0.80 +0.22 48 1 129 +1
29SEP26 13.00 C 0.00 0.00 0.00 0.62 +0.18 48 0 163 0
29SEP26 13.50 C 0.00 0.00 0.00 0.47 +0.15 48 0 100 0
29SEP26 14.00 C 0.43 0.43 0.43 0.35 +0.11 48 2 310 +2
29SEP26 14.50 C 0.00 0.00 0.00 0.26 +0.09 48 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.06 48 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.05 48 0 253 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 152 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.03 49 0 619 0
29SEP26 17.00 C 0.16 0.16 0.16 0.06 +0.02 49 6 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.19 +0.55 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.95 +0.50 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.70 +0.54 49 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.47 +0.49 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.25 +0.53 50 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.02 +0.49 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.81 +0.47 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.59 +0.45 48 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.41 +0.48 49 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.03 +0.40 48 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.73 +0.35 49 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.43 +0.31 48 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 1.17 +0.26 48 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.95 +0.22 48 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.77 +0.19 47 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.60 +0.14 46 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.49 +0.13 47 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.39 +0.11 47 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.31 +0.09 47 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.24 +0.07 47 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.19 +0.06 47 0 89 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 +0.05 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.91 +0.52 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.67 +0.52 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.43 +0.51 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.19 +0.51 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.96 +0.50 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.71 +0.50 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.52 +0.49 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.31 +0.49 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.11 +0.50 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.86 +0.44 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 +0.43 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.53 +0.44 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 +0.41 45 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 +0.38 45 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.64 +0.33 45 0 412 0
30DEC26 12.00 C 0.00 0.00 0.00 1.43 +0.27 46 0 3,342 0
30DEC26 12.50 C 0.00 0.00 0.00 1.22 +0.23 46 0 100 0
30DEC26 13.00 C 1.01 1.01 1.01 1.04 +0.21 45 5 16 -5
30DEC26 13.50 C 0.00 0.00 0.00 0.88 +0.19 45 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.74 +0.16 45 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.63 +0.15 45 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 +0.12 45 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.44 +0.11 45 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 +0.09 45 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 +0.08 45 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 +0.06 45 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.05 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.04 45 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 15 0
30DEC26 19.50 C 0.25 0.25 0.25 0.10 +0.03 45 30 30 +30
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.24 +0.48 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.04 +0.49 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.84 +0.49 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.66 +0.47 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.48 +0.47 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.28 +0.43 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.10 +0.43 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.88 +0.35 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.72 +0.36 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.48 +0.42 44 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.21 +0.39 44 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.96 +0.35 43 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 +0.28 43 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 1.54 +0.27 44 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 +0.26 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.19 +0.23 43 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 1.04 +0.21 43 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.19 43 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 +0.18 43 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 +0.15 43 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.15 43 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.13 43 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 +0.11 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 +0.10 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 +0.08 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.08 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.07 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 +0.06 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.06 43 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.36 +0.46 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.17 +0.45 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.98 +0.43 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.81 +0.44 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.63 +0.42 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.46 +0.40 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.31 +0.41 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.15 +0.39 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.99 +0.37 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.72 +0.36 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.46 +0.37 42 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 2.20 +0.33 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.99 +0.29 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.84 +0.31 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.67 +0.27 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.50 +0.25 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.34 +0.22 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.21 +0.22 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.08 +0.19 43 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.97 +0.18 43 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.87 +0.16 43 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.77 +0.14 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.14 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.62 +0.12 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 +0.11 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.50 +0.11 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.44 +0.09 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.39 +0.08 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 +0.09 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 0 0
TOTAL CALL 307 21,657 -37
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 82 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 260 0
30JUL26 9.75 P 0.01 0.01 0.01 0.01 0.00 74 12 348 -12
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 451 0
30JUL26 10.50 P 0.02 0.02 0.02 0.02 -0.03 59 1 757 -1
30JUL26 11.00 P 0.08 0.08 0.07 0.06 -0.10 57 8 278 -8
30JUL26 11.50 P 0.23 0.23 0.15 0.15 -0.20 55 5 110 -5
30JUL26 12.00 P 0.50 0.50 0.34 0.33 -0.32 55 11 284 -4
30JUL26 12.50 P 0.00 0.00 0.00 0.62 -0.38 56 0 467 0
30JUL26 13.00 P 0.00 0.00 0.00 0.98 -0.50 55 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 1.46 -0.50 68 0 410 0
30JUL26 14.00 P 1.92 1.92 1.92 1.94 -0.46 77 4 440 0
30JUL26 14.50 P 0.00 0.00 0.00 2.42 -0.56 84 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 2.91 -0.53 91 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 3.37 -0.52 0 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 3.87 -0.52 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 4.37 -0.52 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.87 -0.52 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.43 -0.46 150 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.87 -0.52 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.43 -0.46 167 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.87 -0.52 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.37 -0.52 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.87 -0.52 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.87 -0.52 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.87 -0.52 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 -0.02 49 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 60 0
28AUG26 9.25 P 0.04 0.04 0.04 0.03 -0.03 50 2 180 -2
28AUG26 9.50 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.07 -0.04 50 0 58 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 -0.07 49 0 134 0
28AUG26 10.50 P 0.00 0.00 0.00 0.16 -0.11 48 0 220 0
28AUG26 11.00 P 0.31 0.33 0.31 0.29 -0.15 49 14 69 0
28AUG26 11.50 P 0.00 0.00 0.00 0.44 -0.24 48 0 153 0
28AUG26 12.00 P 0.00 0.00 0.00 0.67 -0.31 48 0 345 0
28AUG26 12.50 P 0.00 0.00 0.00 0.98 -0.31 51 0 84 0
28AUG26 13.00 P 0.00 0.00 0.00 1.31 -0.34 51 0 95 0
28AUG26 13.50 P 0.00 0.00 0.00 1.69 -0.43 53 0 56 0
28AUG26 14.00 P 0.00 0.00 0.00 2.11 -0.45 55 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.55 -0.48 57 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.02 -0.46 60 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.47 -0.53 60 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.96 -0.51 64 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.43 -0.52 64 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.93 -0.57 69 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.43 -0.50 74 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.89 -0.54 68 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.43 -0.46 82 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.91 -0.48 81 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.37 -0.52 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.87 -0.52 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.87 -0.52 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.87 -0.52 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.02 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.03 47 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.03 48 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 -0.05 47 0 50 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 -0.06 47 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.08 46 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 -0.09 47 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.11 47 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.15 46 0 45 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 -0.20 46 0 76 0
29SEP26 11.50 P 0.81 0.81 0.80 0.77 -0.23 46 30 108 +30
29SEP26 12.00 P 0.00 0.00 0.00 1.02 -0.27 46 0 78 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 -0.31 45 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 -0.35 44 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 2.05 -0.34 47 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.37 -0.47 42 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.78 -0.50 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.30 -0.43 47 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.66 -0.54 36 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 -0.46 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -0.56 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.05 -0.55 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.59 -0.43 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.03 -0.49 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.50 -0.55 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.00 -0.52 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.47 -0.50 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.05 -0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.95 -0.54 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.95 -0.50 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.98 -0.63 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 46 0
29OCT26 8.25 P 0.09 0.09 0.09 0.07 -0.03 46 5 47 -5
29OCT26 8.50 P 0.00 0.00 0.00 0.09 -0.05 46 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 -0.04 47 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.07 46 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.19 -0.08 46 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.24 -0.10 46 0 31 0
29OCT26 9.75 P 0.00 0.00 0.00 0.29 -0.11 46 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.36 -0.13 46 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.51 -0.16 46 0 31 0
29OCT26 11.00 P 0.00 0.00 0.00 0.70 -0.19 46 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 0.92 -0.23 45 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.17 -0.27 45 0 105 0
29OCT26 12.50 P 0.00 0.00 0.00 1.46 -0.30 45 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 1.78 -0.41 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.24 -0.35 49 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.61 -0.41 48 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.03 -0.35 49 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.43 -0.40 48 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.86 -0.44 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.32 -0.43 49 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.77 -0.51 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 44 0 182 0
30DEC26 7.50 P 0.06 0.06 0.06 0.07 -0.03 44 1 109 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.04 44 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.06 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.07 44 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.08 44 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 -0.09 44 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 -0.10 44 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.39 -0.11 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 -0.13 44 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 -0.13 44 0 93 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 -0.17 44 0 219 0
30DEC26 11.00 P 0.00 0.00 0.00 0.90 -0.20 43 0 300 0
30DEC26 11.50 P 1.16 1.16 1.16 1.14 -0.22 43 15 418 +15
30DEC26 12.00 P 0.00 0.00 0.00 1.39 -0.25 43 0 3,451 0
30DEC26 12.50 P 0.00 0.00 0.00 1.68 -0.33 43 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 2.07 -0.31 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.37 -0.40 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.84 -0.32 47 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.19 -0.36 46 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.61 -0.37 47 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.04 -0.40 47 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.47 -0.45 48 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.97 -0.40 51 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.33 -0.46 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.85 -0.47 50 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.25 -0.49 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.75 -0.46 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.20 -0.52 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.72 -0.43 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.14 -0.49 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.10 -0.51 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.07 -0.52 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.04 -0.57 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.06 42 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 -0.06 42 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.08 42 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.09 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.48 -0.09 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.55 -0.11 42 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 -0.11 42 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.72 -0.12 42 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 0.90 -0.15 42 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 1.11 -0.18 42 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.36 -0.20 42 0 12 0
30MAR27 12.00 P 0.00 0.00 0.00 1.62 -0.24 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.90 -0.29 41 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.22 -0.32 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.57 -0.37 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.00 -0.35 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.32 -0.45 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.78 -0.39 44 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.22 -0.35 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.58 -0.42 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.00 -0.46 43 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.46 -0.48 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.90 -0.51 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.41 -0.45 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.82 -0.48 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.28 -0.48 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.74 -0.47 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.22 -0.49 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.18 -0.48 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.13 -0.50 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.10 -0.52 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.33 -0.06 42 0 58 0
29JUN27 8.25 P 0.00 0.00 0.00 0.38 -0.06 42 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.44 -0.07 42 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.51 -0.09 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 -0.10 42 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.64 -0.11 42 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.72 -0.12 42 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.81 -0.13 42 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.89 -0.15 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.10 -0.16 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.32 -0.19 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.57 -0.22 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 1.85 -0.28 41 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 2.15 -0.28 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.47 -0.30 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.85 -0.29 43 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.22 -0.30 43 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.60 -0.33 44 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.93 -0.34 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.41 -0.26 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.71 -0.38 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.12 -0.40 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.55 -0.40 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.98 -0.43 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.42 -0.44 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.87 -0.44 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.32 -0.46 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.78 -0.47 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.25 -0.47 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.20 -0.48 42 0 0 0
TOTAL PUT 108 17,504 +9
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$ 10.840
30JUL26 6.75 C 0.00 0.00 0.00 4.09 +0.01 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.84 0.00 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.59 0.00 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.34 0.00 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.10 +0.01 98 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.85 +0.01 90 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.60 +0.01 81 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.35 +0.01 73 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.10 +0.01 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.85 +0.01 57 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 1.60 +0.01 49 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 1.35 +0.01 42 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 1.11 +0.01 43 0 61 0
30JUL26 10.00 C 0.86 0.86 0.86 0.87 -0.03 39 3 107 -3
30JUL26 10.50 C 0.00 0.00 0.00 0.47 -0.03 41 0 1,189 0
30JUL26 11.00 C 0.27 0.27 0.18 0.19 -0.04 40 5 620 -5
30JUL26 11.50 C 0.11 0.11 0.11 0.07 -0.01 43 2 477 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 439 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.36 0.00 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.12 +0.01 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.87 0.00 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.63 +0.01 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.39 0.00 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.16 0.00 46 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.93 0.00 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.71 -0.01 44 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.51 0.00 45 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.31 -0.01 45 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.13 -0.01 45 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.80 -0.04 44 0 82 0
28AUG26 11.00 C 0.00 0.00 0.00 0.56 -0.03 44 0 715 0
28AUG26 11.50 C 0.41 0.41 0.41 0.37 -0.04 44 4 162 -4
28AUG26 12.00 C 0.00 0.00 0.00 0.25 -0.02 46 0 234 0
28AUG26 12.50 C 0.18 0.18 0.18 0.16 -0.01 46 9 257 -9
28AUG26 13.00 C 0.00 0.00 0.00 0.10 0.00 46 0 157 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 0.00 47 0 88 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 48 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 47 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 50 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 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 4.13 +0.01 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.89 +0.01 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.64 +0.01 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.40 +0.01 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.16 +0.01 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.93 +0.01 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.01 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.47 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.26 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.05 0.00 44 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.85 -0.01 44 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.66 -0.01 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.49 -0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.29 -0.05 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.04 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.78 -0.04 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.59 -0.03 44 0 53 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.01 45 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 87 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 76 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 116 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 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 47 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 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 69 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 84 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 4.16 +0.01 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.91 0.00 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.68 +0.01 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.44 +0.01 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.21 +0.01 43 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.99 +0.01 44 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.77 +0.01 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.56 +0.01 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.35 0.00 43 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.16 +0.01 43 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.97 0.00 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.79 0.00 43 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.63 +0.01 43 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.47 0.00 43 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.19 0.00 43 0 15 0
29OCT26 11.00 C 1.00 1.00 1.00 0.94 -0.03 43 15 65 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.74 -0.03 43 0 27 0
29OCT26 12.00 C 0.00 0.00 0.00 0.58 -0.02 43 0 42 0
29OCT26 12.50 C 0.00 0.00 0.00 0.46 0.00 44 0 702 0
29OCT26 13.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 15 0
29OCT26 13.50 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29OCT26 14.00 C 0.25 0.25 0.25 0.20 0.00 44 1 3 +1
29OCT26 14.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 - 43 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 4.23 +0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.00 +0.01 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.77 +0.01 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.55 +0.01 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.34 +0.01 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.13 +0.01 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.93 +0.01 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.74 +0.01 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.55 +0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.37 0.00 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.20 0.00 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.04 +0.01 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 +0.01 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.74 0.00 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.48 +0.01 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.24 0.00 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 0.00 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 0.00 43 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 0.00 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 0.00 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 0.00 43 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 0.00 43 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 0.00 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 0.00 43 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 0.00 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 0.00 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.11 0.00 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 0.00 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 0.00 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 4.35 +0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.13 0.00 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.93 +0.01 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.72 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.53 +0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.34 +0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.15 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.98 +0.01 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.81 +0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.64 0.00 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 +0.01 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.34 +0.01 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.20 +0.01 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.06 0.00 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.81 0.00 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.59 +0.01 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.38 0.00 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.21 +0.01 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 0.00 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 0.00 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 0.00 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 0.00 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 0.00 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 0.00 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 0.00 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 0.00 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 0.00 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 0.00 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 0.00 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 0.00 43 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 4.48 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.28 +0.01 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.08 0.00 43 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.89 0.00 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.71 +0.01 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.53 0.00 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 3.36 0.00 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.20 +0.01 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.04 +0.01 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.89 +0.01 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.74 +0.01 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.60 +0.01 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.46 0.00 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.34 +0.01 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.09 0.00 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.88 +0.01 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.68 +0.01 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.34 +0.01 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.19 0.00 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.06 0.00 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.95 +0.01 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 0.00 43 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 0.00 43 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 0.67 +0.01 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.59 0.00 43 0 0 0
TOTAL CALL 39 10,099 -5
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 0.00 47 0 74 0
30JUL26 10.00 P 0.04 0.04 0.04 0.03 -0.01 42 1 69 -1
30JUL26 10.50 P 0.14 0.14 0.14 0.13 -0.01 42 30 59 -30
30JUL26 11.00 P 0.00 0.00 0.00 0.36 -0.01 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 0.72 -0.02 42 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 -0.02 41 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 1.66 -0.01 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.16 -0.01 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.16 -0.01 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.66 -0.01 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.66 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 0.00 48 0 10 0
28AUG26 8.50 P 0.04 0.04 0.04 0.03 0.00 47 1 20 -1
28AUG26 8.75 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.10 -0.01 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.14 -0.01 45 0 30 0
28AUG26 9.75 P 0.20 0.20 0.18 0.20 -0.01 45 60 66 +43
28AUG26 10.00 P 0.26 0.26 0.24 0.27 -0.01 46 120 133 +110
28AUG26 10.50 P 0.00 0.00 0.00 0.45 -0.01 45 30 145 +30
28AUG26 11.00 P 0.00 0.00 0.00 0.71 -0.01 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.03 0.00 47 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.38 -0.02 46 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.78 -0.02 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.22 -0.02 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.69 -0.01 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.17 -0.01 45 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.16 -0.01 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.66 -0.01 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.66 -0.01 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 47 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 44 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.01 44 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.01 44 0 15 0
29SEP26 9.50 P 0.28 0.28 0.28 0.28 0.00 44 5 25 +5
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.01 43 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 0.00 44 0 38 0
29SEP26 10.50 P 0.00 0.00 0.00 0.64 0.00 44 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 +0.01 45 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.54 -0.02 44 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.92 -0.02 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 -0.02 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.76 -0.02 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.22 -0.02 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.69 -0.02 44 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.17 -0.02 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 -0.01 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.16 -0.01 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.66 -0.01 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.16 -0.01 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.66 -0.01 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.66 -0.01 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.66 -0.01 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.16 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.16 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.16 -0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.16 -0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.16 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.16 -0.01 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 44 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 0.00 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.31 -0.01 43 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.46 -0.01 43 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.55 0.00 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.77 0.00 43 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.04 +0.02 44 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.33 -0.01 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.66 -0.01 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.03 -0.01 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.42 -0.01 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.84 -0.01 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.28 -0.01 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.74 -0.01 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.20 -0.01 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.68 - 43 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.01 43 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 0.00 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 0.00 43 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 0.00 43 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.01 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 0.00 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 -0.01 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.01 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 0.00 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.89 -0.01 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.25 0.00 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 -0.01 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 -0.01 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.43 -0.01 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.85 -0.01 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.30 -0.01 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.76 -0.01 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.01 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.70 -0.01 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.18 -0.01 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.67 -0.01 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.16 -0.01 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.66 -0.01 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.16 -0.01 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.66 -0.01 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.16 -0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.16 -0.01 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.16 -0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.16 -0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.16 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 0.00 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 0.00 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 0.00 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 0.00 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 0.00 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.01 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 0.00 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 0.00 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.01 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.01 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 0.00 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 0.00 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.84 -0.01 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 -0.01 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.49 -0.01 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.86 -0.01 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.23 -0.01 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 -0.01 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.03 -0.01 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.46 -0.01 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.89 -0.01 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.34 -0.01 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.79 -0.01 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.25 -0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.72 -0.01 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.20 -0.01 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.68 -0.01 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.17 -0.01 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.66 -0.01 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.16 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.35 -0.01 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 0.00 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.63 -0.01 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.72 0.00 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.81 0.00 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 0.00 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.02 0.00 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 0.00 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 0.00 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.50 0.00 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.77 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.06 -0.01 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.38 0.00 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 -0.01 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.06 -0.01 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.43 -0.01 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.81 0.00 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.21 -0.01 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.61 -0.01 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.03 -0.01 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.46 -0.01 43 0 0 0
TOTAL PUT 247 3,247 +156
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$ 118.200
24JUL26 75.00 C 0.00 0.00 0.00 43.21 +9.59 0 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 40.71 +9.58 0 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 38.21 +9.57 0 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 35.71 +9.54 0 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 33.21 +9.95 0 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 30.97 +9.67 228 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 28.22 +9.44 127 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 25.72 +9.78 114 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 23.54 +9.91 183 0 3 0
24JUL26 97.50 C 0.00 0.00 0.00 21.40 +9.96 197 0 94 0
24JUL26 100.00 C 0.00 0.00 0.00 18.89 +9.49 176 0 5 0
24JUL26 102.50 C 0.00 0.00 0.00 16.44 +8.82 159 0 66 0
24JUL26 105.00 C 0.00 0.00 0.00 13.66 +7.55 121 0 13 0
24JUL26 107.50 C 9.00 13.60 9.00 11.49 +6.83 122 3 31 -1
24JUL26 110.00 C 9.39 14.00 9.20 9.46 +6.11 122 70 66 -32
24JUL26 112.50 C 8.00 12.00 8.00 7.67 +5.14 123 6 179 -6
24JUL26 115.00 C 10.22 10.22 9.36 6.00 +4.20 121 22 35 -9
24JUL26 117.50 C 2.80 4.70 2.80 4.70 +3.46 124 3 75 -1
24JUL26 120.00 C 2.15 7.00 2.15 3.57 +2.74 125 22 29 +16
24JUL26 122.50 C 5.40 5.40 5.40 2.61 +2.06 124 14 14 +14
24JUL26 125.00 C 0.98 5.40 0.98 1.86 +1.51 124 99 71 +71
24JUL26 127.50 C 1.60 3.50 1.60 1.29 - 123 5 5 -
24JUL26 130.00 C 2.80 3.00 1.10 0.87 - 123 36 27 -
30JUL26 65.00 C 0.00 0.00 0.00 53.24 +9.58 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 50.74 +9.57 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 48.25 +9.56 115 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 45.75 +9.53 103 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 43.25 +9.60 91 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 40.76 +9.56 100 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 38.26 +9.62 92 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 35.78 +9.47 96 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 33.63 +9.73 132 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 31.34 +10.04 135 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 28.77 +9.57 121 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 26.16 +9.08 105 0 107 0
30JUL26 95.00 C 0.00 0.00 0.00 24.32 +9.83 122 0 93 0
30JUL26 97.50 C 0.00 0.00 0.00 21.51 +8.62 101 0 799 0
30JUL26 100.00 C 24.10 24.10 23.31 19.62 +8.60 109 40 205 0
30JUL26 102.50 C 0.00 0.00 0.00 17.06 +8.03 96 0 136 0
30JUL26 105.00 C 12.00 18.00 12.00 15.05 +7.51 96 20 179 0
30JUL26 107.50 C 0.00 0.00 0.00 13.17 +6.76 96 0 224 0
30JUL26 110.00 C 11.80 16.20 11.48 11.63 +6.63 99 107 514 -65
30JUL26 112.50 C 10.50 10.50 10.50 9.83 +5.62 96 3 201 0
30JUL26 115.00 C 12.00 12.00 10.00 8.38 +5.03 96 6 179 -2
30JUL26 117.50 C 7.00 7.00 7.00 7.21 +4.57 98 2 134 0
30JUL26 120.00 C 3.50 9.10 3.50 5.95 +3.90 96 124 348 -25
30JUL26 122.50 C 7.11 8.50 6.52 5.07 +3.49 98 94 221 +47
30JUL26 125.00 C 3.97 7.29 3.97 4.17 +2.97 97 1,442 1,493 +1,420
30JUL26 127.50 C 2.60 6.20 2.60 3.41 +2.50 97 34 125 +11
30JUL26 130.00 C 1.44 5.20 1.44 2.76 +2.08 97 35 257 +6
30JUL26 132.50 C 2.29 3.60 2.29 2.21 +1.71 97 20 102 0
30JUL26 135.00 C 3.17 4.10 3.00 1.76 +1.39 97 120 118 +1
30JUL26 137.50 C 2.55 2.64 2.53 1.39 +1.12 97 34 136 +15
30JUL26 140.00 C 2.13 2.62 1.35 1.09 +0.90 96 78 328 +31
30JUL26 142.50 C 1.76 1.89 1.52 0.85 +0.71 96 37 45 -1
30JUL26 145.00 C 0.40 1.80 0.40 0.66 +0.56 96 244 287 +221
30JUL26 147.50 C 1.16 1.45 1.16 0.50 +0.43 96 94 78 +71
30JUL26 150.00 C 1.00 1.50 0.99 0.38 +0.33 96 105 514 +82
30JUL26 152.50 C 0.86 1.20 0.75 0.29 +0.25 96 51 46 +21
30JUL26 155.00 C 0.71 0.81 0.71 0.22 +0.19 96 25 40 +25
30JUL26 157.50 C 0.73 0.73 0.73 0.16 +0.14 96 30 91 +27
30JUL26 160.00 C 0.32 0.65 0.32 0.12 +0.11 96 155 406 +90
30JUL26 162.50 C 0.00 0.00 0.00 0.09 +0.08 96 0 167 0
30JUL26 165.00 C 0.35 0.35 0.35 0.07 +0.06 97 100 211 +89
30JUL26 167.50 C 0.00 0.00 0.00 0.05 +0.04 96 0 116 0
30JUL26 170.00 C 0.34 0.40 0.33 0.04 +0.03 97 171 212 +155
30JUL26 172.50 C 0.00 0.00 0.00 0.03 +0.02 97 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.02 +0.01 97 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 104 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 107 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 112 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 118 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
31JUL26 75.00 C 0.00 0.00 0.00 43.26 +9.61 96 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 41.13 +9.93 153 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 38.67 +10.03 146 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 36.06 +9.75 128 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 34.03 +10.13 146 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 31.34 +10.04 126 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 28.95 +9.75 122 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 26.25 +9.12 103 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 24.32 +9.12 115 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 22.04 +9.15 111 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 19.95 +8.57 110 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 17.82 +8.11 107 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 15.34 +7.32 96 0 1 0
31JUL26 107.50 C 0.00 0.00 0.00 13.49 +6.80 96 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 11.78 +6.20 96 0 1 0
31JUL26 112.50 C 12.00 12.00 12.00 10.21 +5.60 96 50 61 +1
31JUL26 115.00 C 0.00 0.00 0.00 8.83 +5.07 96 0 31 0
31JUL26 117.50 C 5.42 8.70 5.42 7.60 +4.58 97 24 39 0
31JUL26 120.00 C 4.11 10.26 4.11 6.51 +4.10 98 30 68 0
31JUL26 122.50 C 0.00 0.00 0.00 5.49 - 98 0 0 -
31JUL26 125.00 C 0.00 0.00 0.00 4.58 - 98 0 0 -
31JUL26 127.50 C 0.00 0.00 0.00 3.79 - 97 0 0 -
31JUL26 130.00 C 4.00 6.00 3.81 3.12 - 97 129 94 -
28AUG26 65.00 C 0.00 0.00 0.00 53.79 +10.07 104 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 51.44 +10.11 104 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.07 +10.16 102 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 46.45 +9.64 92 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.13 +9.50 92 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 42.37 +10.46 103 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.69 +9.57 93 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 37.73 +9.83 96 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 34.80 +8.99 83 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 33.41 +9.85 94 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.22 +9.49 91 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 28.44 +8.32 81 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 26.52 +8.31 82 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 25.08 +8.35 86 0 317 0
28AUG26 100.00 C 21.40 21.40 21.40 23.02 +8.15 83 1 173 0
28AUG26 102.50 C 0.00 0.00 0.00 21.36 +7.90 83 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 19.77 +7.26 83 0 140 0
28AUG26 107.50 C 0.00 0.00 0.00 18.21 +7.20 83 0 105 0
28AUG26 110.00 C 18.00 18.00 18.00 16.51 +6.59 81 5 181 -5
28AUG26 112.50 C 0.00 0.00 0.00 15.03 +6.10 80 0 285 0
28AUG26 115.00 C 15.31 15.31 15.31 13.72 +5.86 80 1 251 +1
28AUG26 117.50 C 12.56 12.56 12.56 12.56 +5.35 80 3 67 -1
28AUG26 120.00 C 10.16 14.50 10.16 11.32 +4.97 79 327 383 +304
28AUG26 122.50 C 0.00 0.00 0.00 10.51 +4.82 81 0 28 0
28AUG26 125.00 C 7.50 12.24 7.50 9.58 +4.54 81 86 118 +78
28AUG26 127.50 C 10.47 11.35 10.22 8.62 +4.17 80 26 44 +22
28AUG26 130.00 C 9.22 10.60 9.22 7.91 +3.99 81 48 72 +45
28AUG26 132.50 C 8.37 9.65 8.37 7.14 +3.69 81 31 108 +17
28AUG26 135.00 C 6.45 9.00 6.40 6.44 +3.41 81 19 88 0
28AUG26 137.50 C 0.00 0.00 0.00 5.79 +3.13 81 0 62 0
28AUG26 140.00 C 0.00 0.00 0.00 5.21 +2.88 81 0 158 0
28AUG26 142.50 C 0.00 0.00 0.00 4.67 +2.63 81 0 30 0
28AUG26 145.00 C 3.68 6.00 3.68 4.19 +2.41 81 12 59 +1
28AUG26 147.50 C 0.00 0.00 0.00 3.75 +2.20 81 0 31 0
28AUG26 150.00 C 2.08 5.28 2.08 3.35 +2.00 80 173 170 +143
28AUG26 152.50 C 0.00 0.00 0.00 2.99 +1.82 80 0 155 0
28AUG26 155.00 C 4.19 4.37 3.09 2.67 +1.65 80 61 364 +27
28AUG26 157.50 C 1.91 3.31 1.91 2.38 +1.50 80 31 34 +16
28AUG26 160.00 C 2.00 3.60 2.00 2.12 +1.35 80 23 185 +22
28AUG26 162.50 C 1.35 2.50 1.35 1.88 +1.22 80 6 41 +6
28AUG26 165.00 C 0.00 0.00 0.00 1.67 +1.10 80 0 36 0
28AUG26 167.50 C 0.00 0.00 0.00 1.49 +0.99 80 0 23 0
28AUG26 170.00 C 1.54 2.00 1.54 1.32 +0.89 80 20 132 +16
28AUG26 172.50 C 1.60 1.60 1.60 1.17 +0.80 80 1 91 0
28AUG26 175.00 C 1.80 1.80 1.80 1.03 +0.71 80 1 17 +1
28AUG26 177.50 C 1.08 1.08 1.08 0.92 +0.65 80 15 31 +13
28AUG26 180.00 C 0.65 1.70 0.65 0.81 +0.57 80 93 63 +1
28AUG26 182.50 C 0.00 0.00 0.00 0.72 +0.52 80 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.63 +0.46 80 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.56 +0.41 80 0 13 0
28AUG26 190.00 C 1.14 1.14 1.14 0.49 +0.36 80 3 110 +3
28AUG26 192.50 C 0.00 0.00 0.00 0.43 +0.32 80 0 76 0
28AUG26 195.00 C 1.10 1.10 1.10 0.38 +0.28 80 20 79 +20
29SEP26 65.00 C 0.00 0.00 0.00 54.40 +10.01 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.56 +10.50 96 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.88 +10.11 87 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.28 +9.75 81 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.29 +9.95 83 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.17 +10.35 83 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.79 +10.02 80 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.12 +8.88 73 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.08 +9.20 73 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.00 +8.61 72 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 32.28 +8.68 74 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 30.36 +8.27 73 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 28.82 +8.38 75 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 26.64 +7.71 72 0 185 0
29SEP26 100.00 C 28.00 28.00 28.00 24.56 +7.03 69 2 301 0
29SEP26 102.50 C 0.00 0.00 0.00 23.39 +7.25 72 0 90 0
29SEP26 105.00 C 18.67 18.67 18.29 21.59 +5.99 70 100 2,356 +85
29SEP26 107.50 C 0.00 0.00 0.00 20.37 +6.71 72 0 60 0
29SEP26 110.00 C 23.20 23.20 18.56 18.89 +6.30 71 8 57 0
29SEP26 112.50 C 0.00 0.00 0.00 18.01 +6.46 73 0 48 0
29SEP26 115.00 C 0.00 0.00 0.00 16.50 +5.91 72 0 67 0
29SEP26 117.50 C 15.57 15.57 15.57 15.57 +5.84 73 2 48 0
29SEP26 120.00 C 13.87 14.50 13.87 14.53 +5.55 73 2 110 +1
29SEP26 122.50 C 13.96 13.96 13.96 13.51 +5.11 73 7 37 +7
29SEP26 125.00 C 0.00 0.00 0.00 12.55 +4.82 73 0 129 0
29SEP26 127.50 C 0.00 0.00 0.00 11.54 +4.42 73 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 10.74 +4.27 73 0 372 0
29SEP26 132.50 C 11.87 11.87 11.87 10.00 +4.08 73 2 115 +2
29SEP26 135.00 C 11.95 11.95 11.95 9.30 +3.90 73 3 86 -3
29SEP26 137.50 C 8.64 8.64 8.64 8.64 +3.71 73 15 20 +10
29SEP26 140.00 C 0.00 0.00 0.00 8.18 +3.69 74 0 214 0
29SEP26 142.50 C 0.00 0.00 0.00 7.51 +3.41 74 0 16 0
29SEP26 145.00 C 7.74 7.74 7.74 6.94 +3.21 74 1 47 +1
29SEP26 147.50 C 7.15 7.15 7.15 6.41 +3.01 74 2 33 +2
29SEP26 150.00 C 7.52 7.52 7.52 5.93 +2.84 74 4 1,125 0
29SEP26 152.50 C 0.00 0.00 0.00 5.47 +2.66 74 0 91 0
29SEP26 155.00 C 5.00 6.49 4.90 5.20 +2.65 75 18 118 0
29SEP26 157.50 C 0.00 0.00 0.00 4.80 +2.48 75 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 4.30 +2.19 74 0 174 0
29SEP26 162.50 C 0.00 0.00 0.00 3.96 +2.05 74 0 30 0
29SEP26 165.00 C 4.05 4.05 4.05 3.65 +1.91 74 1 216 +1
29SEP26 167.50 C 0.00 0.00 0.00 3.36 +1.79 74 0 1,162 0
29SEP26 170.00 C 2.46 4.30 2.46 3.10 +1.67 74 142 1,107 +142
29SEP26 172.50 C 0.00 0.00 0.00 2.85 +1.56 74 0 461 0
29SEP26 175.00 C 3.29 3.29 3.29 2.62 +1.45 74 50 1,053 +50
29SEP26 177.50 C 0.00 0.00 0.00 2.41 +1.35 74 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 2.22 +1.26 74 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 2.04 +1.17 74 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 1.88 +1.09 74 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.73 +1.01 74 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.59 +0.94 74 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.46 +0.87 74 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.34 +0.81 74 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.23 +0.75 74 0 17 0
29SEP26 200.00 C 2.00 2.00 2.00 1.13 +0.69 74 12 62 +12
29SEP26 205.00 C 1.46 1.92 1.46 0.98 +0.62 74 10 99 +6
29SEP26 210.00 C 0.00 0.00 0.00 0.83 +0.54 75 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.68 +0.44 74 0 9 0
29SEP26 220.00 C 1.06 1.06 1.06 0.59 +0.39 74 5 68 +5
29SEP26 225.00 C 0.00 0.00 0.00 0.48 +0.31 74 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.41 +0.27 74 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.34 +0.23 74 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.29 +0.20 74 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.24 +0.16 74 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.21 +0.15 74 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.17 +0.12 74 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.15 +0.11 74 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.12 +0.09 74 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.10 +0.08 74 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 +0.08 74 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 +0.07 75 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 +0.05 74 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 +0.04 74 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
29SEP26 300.00 C 0.16 0.24 0.16 0.03 +0.02 72 7 113 +7
29OCT26 65.00 C 0.00 0.00 0.00 54.80 +10.03 78 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 52.66 +10.06 79 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 50.04 +9.65 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 47.93 +9.60 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 45.69 +9.38 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 43.40 +9.22 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 41.72 +9.40 73 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 39.19 +8.85 69 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 37.08 +8.44 68 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 34.87 +7.90 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 33.82 +8.56 71 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 31.88 +8.31 70 0 87 0
29OCT26 95.00 C 30.00 30.00 30.00 29.51 +7.26 66 1 135 0
29OCT26 97.50 C 0.00 0.00 0.00 28.39 +7.71 69 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 26.90 +7.47 69 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 25.56 +7.47 70 0 30 0
29OCT26 105.00 C 18.07 18.07 18.07 24.16 +7.18 70 1 30 -1
29OCT26 107.50 C 0.00 0.00 0.00 22.60 +6.99 69 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 21.19 +6.66 69 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 19.75 +6.24 68 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 18.84 +6.29 69 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 17.85 +6.18 70 0 16 0
29OCT26 120.00 C 19.50 19.50 19.50 16.54 +5.68 69 5 28 0
29OCT26 122.50 C 12.97 15.60 12.97 15.60 +5.51 69 17 17 +17
29OCT26 125.00 C 12.11 15.80 12.11 14.84 +5.46 70 20 15 +10
29OCT26 127.50 C 11.20 11.31 11.20 13.95 +4.97 70 30 31 +30
29OCT26 130.00 C 10.47 10.47 10.47 13.11 +4.70 70 15 16 +8
30DEC26 65.00 C 0.00 0.00 0.00 55.58 +9.20 67 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.43 +9.23 67 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.31 +9.06 67 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.40 +9.12 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.21 +8.94 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.24 +8.74 66 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.31 +8.54 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.67 +8.60 67 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.12 +8.61 68 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 38.17 +8.35 67 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 36.48 +8.41 67 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 34.57 +7.60 65 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 32.92 +7.41 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.63 +7.57 66 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 29.76 +7.13 64 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 28.75 +7.29 66 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 27.05 +6.69 64 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 25.99 +6.68 65 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.73 +6.51 65 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 23.68 +6.39 66 0 3 0
30DEC26 115.00 C 22.30 22.30 22.30 22.30 +5.95 65 1 17 0
30DEC26 117.50 C 0.00 0.00 0.00 21.25 +5.87 65 1,000 1,000 +1,000
30DEC26 120.00 C 21.80 21.80 21.80 20.46 +5.95 66 2,015 2,011 +2,000
30DEC26 122.50 C 0.00 0.00 0.00 19.25 +5.52 65 1,000 1,003 +1,000
30DEC26 125.00 C 0.00 0.00 0.00 18.56 +5.72 66 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 17.43 +5.09 65 0 17 0
30DEC26 130.00 C 16.50 19.48 16.50 16.59 +5.12 65 131 195 +118
30DEC26 132.50 C 15.48 15.48 15.48 16.00 +5.16 66 5 6 0
30DEC26 135.00 C 0.00 0.00 0.00 15.23 +4.99 66 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 14.31 +4.64 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.53 +4.39 65 1 3 0
30DEC26 142.50 C 0.00 0.00 0.00 12.87 +4.24 65 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 12.24 +4.09 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.64 +3.94 65 0 5 0
30DEC26 150.00 C 10.70 10.70 10.70 11.07 +3.80 65 5 42 0
30DEC26 152.50 C 0.00 0.00 0.00 10.52 +3.57 65 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 10.00 +3.52 65 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 9.72 +3.50 66 0 15 0
30DEC26 160.00 C 10.00 10.30 9.28 9.04 +2.92 66 11 90 +10
30DEC26 162.50 C 0.00 0.00 0.00 8.61 +3.06 66 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 8.17 +2.91 66 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 7.79 +2.73 66 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 7.41 +2.66 66 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 7.09 +2.58 66 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 6.78 +2.44 66 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 6.46 +2.36 66 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 6.18 +2.30 66 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 5.90 +2.24 67 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 5.64 +2.18 67 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 5.39 +2.13 67 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 5.17 +2.09 67 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.88 +1.97 67 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.72 +1.97 67 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 4.49 +1.89 67 0 10 0
30DEC26 200.00 C 3.41 5.40 3.41 4.27 +1.81 67 72 79 -30
30DEC26 205.00 C 0.00 0.00 0.00 3.86 +1.67 67 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.49 +1.53 67 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 3.16 +1.46 67 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 2.86 +1.30 67 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 2.59 +1.19 67 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.34 +1.09 67 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 2.12 +1.00 67 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.92 +0.92 67 0 10 0
30DEC26 245.00 C 2.40 2.40 2.40 1.74 +0.84 67 4 137 0
30DEC26 250.00 C 0.00 0.00 0.00 1.53 +0.73 67 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.39 +0.67 67 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.26 +0.61 67 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.14 +0.58 67 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.04 +0.53 67 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.94 +0.49 67 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.86 +0.45 67 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.78 +0.41 67 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.71 +0.38 67 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.64 +0.34 66 0 0 0
30DEC26 300.00 C 0.91 1.43 0.91 0.59 +0.32 67 183 238 +176
30MAR27 65.00 C 0.00 0.00 0.00 57.11 +9.26 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.11 +9.14 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.15 +9.01 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.23 +8.86 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.37 +8.71 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.55 +8.55 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.95 +8.55 63 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 44.23 +8.18 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.56 +8.04 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.30 +8.53 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.44 +7.86 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.76 +7.59 62 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.29 +7.38 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.03 +7.44 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.72 +7.31 62 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 32.26 +7.12 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 31.02 +6.84 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.88 +6.71 62 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 28.98 +6.99 63 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 27.93 +6.66 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.72 +6.30 63 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 25.52 +5.90 62 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 24.56 +6.08 62 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 23.78 +6.11 63 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 22.93 +6.01 63 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 21.48 +5.67 62 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 21.17 +6.05 63 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 20.36 +5.87 63 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 19.59 +5.62 63 0 16 0
30MAR27 137.50 C 21.87 21.87 21.87 18.74 +5.34 63 15 15 +15
30MAR27 140.00 C 20.01 20.01 20.01 18.24 +5.47 63 15 45 +15
30MAR27 142.50 C 0.00 0.00 0.00 17.10 +4.80 62 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.91 +5.19 64 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 16.29 +5.03 64 0 14 0
30MAR27 150.00 C 16.00 16.00 16.00 15.16 +4.34 62 5 9 +3
30MAR27 152.50 C 0.00 0.00 0.00 15.11 +4.78 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.49 +4.61 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 13.83 +4.25 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.44 +4.18 64 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 12.92 +4.08 64 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.29 +3.79 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 11.88 +3.65 64 0 15 0
30MAR27 170.00 C 14.00 14.00 14.00 11.47 +3.67 64 1 49 +1
30MAR27 172.50 C 0.00 0.00 0.00 11.03 +3.57 64 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.60 +3.42 64 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 10.19 +3.24 64 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 9.80 +3.15 64 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 9.42 +3.05 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.06 +2.96 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 8.71 +2.87 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.38 +2.78 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.06 +2.70 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 7.75 +2.61 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 7.45 +2.53 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 7.17 +2.46 63 0 54 0
30MAR27 205.00 C 0.00 0.00 0.00 6.64 +2.31 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.15 +2.17 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.69 +2.03 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.27 +1.91 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 4.89 +1.79 63 0 15 0
30MAR27 230.00 C 4.00 4.00 4.00 4.53 +1.68 63 1 1 +1
30MAR27 235.00 C 0.00 0.00 0.00 4.20 +1.58 63 0 15 0
30MAR27 240.00 C 4.00 4.00 4.00 3.90 +1.48 63 1 31 +1
30MAR27 245.00 C 0.00 0.00 0.00 3.62 +1.39 63 0 43 0
30MAR27 250.00 C 4.00 4.00 4.00 3.36 +1.31 63 1 15 0
30MAR27 255.00 C 0.00 0.00 0.00 3.12 +1.22 63 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.82 +1.07 63 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 2.62 +1.00 63 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 2.44 +0.99 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.27 +0.93 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.11 +0.87 63 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.96 +0.82 63 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 1.83 +0.77 63 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 58.04 +8.08 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 56.13 +7.97 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 54.28 +7.87 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 52.48 +7.77 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 50.73 +7.67 61 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 49.05 +7.58 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 47.37 +7.45 61 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 45.78 +7.36 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 44.25 +7.29 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 42.75 +7.17 61 0 8 0
29JUN27 90.00 C 0.00 0.00 0.00 42.30 +8.07 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 39.85 +6.97 61 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 38.53 +6.92 61 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 38.15 +7.72 64 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 35.92 +6.76 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 34.63 +6.51 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 34.41 +7.41 64 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 33.25 +7.26 63 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 31.59 +6.54 62 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 31.06 +6.96 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.87 +6.72 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.88 +6.68 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.92 +6.55 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 27.00 +6.39 63 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 26.12 +6.28 63 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 25.19 +6.11 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.28 +5.96 63 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 23.52 +5.96 63 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 22.76 +5.82 63 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.01 +5.66 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.25 +5.50 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 20.49 +5.33 63 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 19.75 +5.19 62 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 19.10 +5.12 63 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.51 +5.08 62 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 17.92 +4.94 62 0 33 0
TOTAL CALL 9,639 39,208 +7,704
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 218 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 203 0 1 0
24JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 189 0 100 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 175 0 91 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 161 0 58 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.04 148 0 18 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.10 135 0 23 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.21 123 0 1 0
24JUL26 95.00 P 0.13 0.13 0.13 0.02 -0.40 119 2 30 0
24JUL26 97.50 P 0.00 0.00 0.00 0.06 -0.68 123 0 25 0
24JUL26 100.00 P 0.30 0.30 0.16 0.13 -1.02 123 42 44 +20
24JUL26 102.50 P 0.00 0.00 0.00 0.25 -1.53 123 0 39 0
24JUL26 105.00 P 0.53 0.53 0.53 0.45 -2.18 122 15 55 +9
24JUL26 107.50 P 0.77 0.77 0.67 0.75 -2.96 121 30 30 +29
24JUL26 110.00 P 2.00 2.00 0.80 1.20 -3.90 120 91 72 +67
24JUL26 112.50 P 2.00 2.00 1.70 1.86 -5.04 120 15 5 +5
24JUL26 115.00 P 1.64 2.91 1.64 2.88 -5.61 124 62 61 +61
24JUL26 117.50 P 2.50 3.90 2.50 3.85 -6.60 120 3 2 +2
24JUL26 120.00 P 4.85 5.05 3.49 5.26 -7.70 122 18 11 +11
24JUL26 122.50 P 5.05 5.05 5.05 6.84 -7.97 123 5 5 +5
24JUL26 125.00 P 0.00 0.00 0.00 8.70 -8.42 126 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 10.67 - 127 0 0 -
24JUL26 130.00 P 0.00 0.00 0.00 13.01 - 138 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 140 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 390 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.04 101 0 317 0
30JUL26 82.50 P 0.00 0.00 0.00 0.03 -0.08 98 0 130 0
30JUL26 85.00 P 0.23 0.23 0.19 0.05 -0.14 96 25 130 -25
30JUL26 87.50 P 0.31 0.31 0.28 0.09 -0.24 96 13 204 -13
30JUL26 90.00 P 0.50 0.50 0.30 0.16 -0.38 96 28 88 -25
30JUL26 92.50 P 0.51 0.51 0.40 0.26 -0.58 96 39 128 0
30JUL26 95.00 P 0.56 0.56 0.52 0.42 -0.84 96 11 110 +5
30JUL26 97.50 P 0.70 0.70 0.70 0.61 -1.19 96 1 223 0
30JUL26 100.00 P 1.16 1.16 0.70 0.87 -1.61 95 146 639 -106
30JUL26 102.50 P 1.11 1.23 1.03 1.24 -2.07 95 46 185 +10
30JUL26 105.00 P 2.70 2.70 1.29 1.73 -2.61 94 72 149 +12
30JUL26 107.50 P 2.06 2.35 1.52 2.34 -3.18 94 151 143 +106
30JUL26 110.00 P 2.48 2.72 2.42 3.08 -3.74 94 60 61 +11
30JUL26 112.50 P 3.20 3.75 2.83 3.95 -4.45 94 40 57 -11
30JUL26 115.00 P 4.20 5.37 3.64 4.94 -5.04 93 1,787 1,779 +1,728
30JUL26 117.50 P 5.30 6.86 4.20 6.21 -5.56 94 18 23 +8
30JUL26 120.00 P 6.40 6.50 5.43 7.45 -6.43 92 32 708 +2
30JUL26 122.50 P 7.07 9.80 6.74 9.17 -6.41 96 125 105 +96
30JUL26 125.00 P 8.06 10.70 8.03 10.70 -6.75 95 20 24 -5
30JUL26 127.50 P 10.93 10.93 10.93 12.54 -7.54 96 6 55 +6
30JUL26 130.00 P 11.13 11.13 11.13 14.84 -7.46 103 8 57 +4
30JUL26 132.50 P 0.00 0.00 0.00 15.87 -8.75 86 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 18.10 -8.87 89 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 20.57 -8.99 95 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.37 -9.58 83 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 24.68 -9.70 82 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 27.37 -9.48 96 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 29.58 -9.74 89 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.11 -9.70 96 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 34.52 -9.78 96 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 36.96 -9.84 96 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 39.40 -9.90 95 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.87 -9.93 96 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 44.34 -9.96 95 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.82 -9.98 95 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.31 -9.99 95 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.80 -10.00 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.30 -10.00 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 56.80 -10.00 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 59.30 -10.00 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 61.80 -10.00 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 64.30 -10.00 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 66.80 -10.00 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 69.30 -10.00 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 71.80 -10.00 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 74.30 -10.00 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 76.80 -10.00 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 79.30 -10.00 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 81.80 -10.00 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 86.80 -10.00 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 91.80 -10.00 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 96.80 -10.00 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 101.80 -10.00 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 106.80 -10.00 0 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.02 103 0 100 0
31JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.03 102 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 0.03 -0.07 99 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 0.05 -0.12 98 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.08 -0.20 97 0 0 0
31JUL26 87.50 P 0.30 0.30 0.30 0.13 -0.33 96 15 15 -2
31JUL26 90.00 P 0.00 0.00 0.00 0.22 -0.49 96 0 0 0
31JUL26 92.50 P 0.46 0.46 0.46 0.35 -0.71 96 20 22 -1
31JUL26 95.00 P 0.55 0.55 0.55 0.54 -0.94 97 5 5 +4
31JUL26 97.50 P 0.00 0.00 0.00 0.75 -1.29 95 0 30 0
31JUL26 100.00 P 1.04 1.04 1.04 1.07 -1.65 95 4 8 +3
31JUL26 102.50 P 2.07 2.07 1.72 1.48 -2.11 95 62 62 +62
31JUL26 105.00 P 2.09 2.09 1.82 1.99 -2.68 95 45 31 +30
31JUL26 107.50 P 1.86 1.86 1.86 2.63 -3.20 94 15 15 +15
31JUL26 110.00 P 2.50 2.93 2.50 3.41 -3.81 94 49 49 +49
31JUL26 112.50 P 3.45 3.45 3.45 4.31 -4.45 94 1 1 +1
31JUL26 115.00 P 4.70 4.70 4.70 5.36 -5.01 94 6 6 +6
31JUL26 117.50 P 0.00 0.00 0.00 6.63 -5.52 95 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 8.03 -6.03 95 0 0 0
31JUL26 122.50 P 0.00 0.00 0.00 9.57 - 96 0 0 -
31JUL26 125.00 P 0.00 0.00 0.00 11.16 - 96 0 0 -
31JUL26 127.50 P 0.00 0.00 0.00 12.91 - 96 0 0 -
31JUL26 130.00 P 0.00 0.00 0.00 14.84 - 97 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.07 -0.06 80 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.11 -0.09 80 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 -0.14 79 0 417 0
28AUG26 72.50 P 0.00 0.00 0.00 0.25 -0.19 80 0 84 0
28AUG26 75.00 P 0.60 0.63 0.60 0.35 -0.28 80 8 48 0
28AUG26 77.50 P 0.90 0.90 0.75 0.48 -0.38 80 6 90 -6
28AUG26 80.00 P 0.00 0.00 0.00 0.66 -0.50 80 0 186 0
28AUG26 82.50 P 1.09 1.09 1.09 0.89 -0.64 80 2 177 -2
28AUG26 85.00 P 1.26 1.27 1.26 1.19 -0.77 80 2 95 -1
28AUG26 87.50 P 0.00 0.00 0.00 1.51 -1.00 80 0 136 0
28AUG26 90.00 P 0.00 0.00 0.00 1.89 -1.18 80 0 137 0
28AUG26 92.50 P 2.05 2.05 2.05 2.30 -1.44 79 4 96 +4
28AUG26 95.00 P 2.90 2.90 2.90 2.78 -1.80 79 4 1,270 0
28AUG26 97.50 P 0.00 0.00 0.00 3.38 -2.02 79 0 202 0
28AUG26 100.00 P 4.35 4.35 3.77 4.17 -2.17 80 90 374 +90
28AUG26 102.50 P 4.41 4.51 3.92 4.81 -2.57 78 16 39 +3
28AUG26 105.00 P 6.12 6.12 4.80 5.65 -2.92 78 4 39 +1
28AUG26 107.50 P 0.00 0.00 0.00 6.56 -3.30 78 0 30 0
28AUG26 110.00 P 6.76 6.76 6.24 7.70 -3.56 79 108 113 +98
28AUG26 112.50 P 0.00 0.00 0.00 8.65 -4.15 78 0 15 0
28AUG26 115.00 P 8.76 9.88 8.76 10.05 -4.35 79 8 176 +2
28AUG26 117.50 P 11.50 11.50 11.50 11.39 -4.69 79 1 0 -1
28AUG26 120.00 P 13.44 13.44 11.42 12.78 -4.96 79 67 56 +50
28AUG26 122.50 P 12.69 12.69 12.60 14.26 -5.62 79 16 20 +13
28AUG26 125.00 P 14.54 14.54 14.54 15.85 -6.13 80 100 101 +100
28AUG26 127.50 P 16.46 16.46 14.89 17.59 -6.06 80 16 75 -16
28AUG26 130.00 P 0.00 0.00 0.00 19.37 -5.93 81 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 20.87 -6.57 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 22.46 -7.12 78 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 24.44 -7.09 79 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 26.44 -7.26 79 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 28.46 -7.45 79 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 30.88 -7.57 83 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 32.49 -8.04 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.54 -8.23 78 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 37.27 -7.88 84 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 38.88 -8.61 78 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 41.39 -8.46 81 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 43.66 -8.60 81 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 45.37 -9.40 74 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 47.63 -9.42 73 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 49.94 -9.40 72 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 52.96 -9.02 83 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 55.20 -9.25 81 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 57.55 -9.33 81 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 59.99 -9.35 82 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 62.35 -9.49 81 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 64.70 -9.62 80 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 67.08 -9.73 78 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 69.47 -9.83 76 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 72.03 -9.77 80 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 74.46 -9.84 79 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 76.89 -9.91 78 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 -0.20 74 0 36 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 -0.25 74 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.35 74 0 2 0
29SEP26 72.50 P 1.29 1.29 1.29 0.83 -0.45 74 15 21 +15
29SEP26 75.00 P 0.00 0.00 0.00 1.04 -0.53 74 0 3 0
29SEP26 77.50 P 1.69 1.69 1.39 1.39 -0.60 75 34 12 +4
29SEP26 80.00 P 1.95 1.95 1.65 1.66 -0.87 74 18 99 0
29SEP26 82.50 P 0.00 0.00 0.00 2.08 -0.93 74 0 2 0
29SEP26 85.00 P 2.80 2.80 2.30 2.57 -1.15 75 52 63 +5
29SEP26 87.50 P 2.94 2.94 2.89 3.04 -1.28 74 24 78 -8
29SEP26 90.00 P 3.37 3.37 3.37 3.60 -1.61 74 11 43 -11
29SEP26 92.50 P 0.00 0.00 0.00 4.24 -1.86 74 0 225 0
29SEP26 95.00 P 0.00 0.00 0.00 4.99 -2.03 74 0 627 0
29SEP26 97.50 P 0.00 0.00 0.00 5.65 -2.19 74 0 640 0
29SEP26 100.00 P 0.00 0.00 0.00 6.60 -2.48 74 0 635 0
29SEP26 102.50 P 7.14 7.14 6.61 7.52 -2.81 74 2 70 0
29SEP26 105.00 P 0.00 0.00 0.00 8.51 -3.09 74 0 66 0
29SEP26 107.50 P 9.29 9.29 9.29 9.57 -3.39 74 1 68 +1
29SEP26 110.00 P 0.00 0.00 0.00 10.71 -3.62 74 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 11.93 -3.89 74 0 329 0
29SEP26 115.00 P 11.89 11.89 11.89 13.22 -4.04 74 5 761 -5
29SEP26 117.50 P 13.32 13.32 13.32 14.62 -4.47 75 4 22 0
29SEP26 120.00 P 14.19 14.19 14.19 16.05 -4.72 75 15 15 +15
29SEP26 122.50 P 0.00 0.00 0.00 17.53 -5.07 75 0 24 0
29SEP26 125.00 P 17.52 17.52 17.52 18.89 -5.38 74 15 15 +15
29SEP26 127.50 P 0.00 0.00 0.00 20.42 -5.79 74 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 22.48 -5.55 76 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 23.93 -6.16 74 0 30 0
29SEP26 135.00 P 0.00 0.00 0.00 25.89 -6.13 76 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 27.64 -6.49 75 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 29.27 -6.97 74 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 31.69 -6.64 77 0 89 0
29SEP26 145.00 P 0.00 0.00 0.00 33.38 -7.03 76 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 35.95 -6.59 79 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 38.02 -6.90 79 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 39.62 -7.52 77 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 41.84 -7.86 78 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 43.78 -7.85 77 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 45.95 -7.94 77 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 48.14 -8.14 78 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 50.24 -7.85 77 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 52.64 -8.43 79 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 54.81 -8.89 78 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 57.10 -8.89 79 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 59.30 -8.71 78 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 61.61 -8.32 79 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 64.00 -8.66 80 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 66.62 -8.58 83 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 67.96 -9.59 73 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 70.98 -8.95 80 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 73.20 -9.18 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 75.05 -9.72 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.47 -9.67 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.46 -9.11 81 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.80 -9.22 80 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 87.23 -9.78 75 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.17 -9.68 76 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.36 -9.45 82 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.33 -9.47 84 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 107.38 -9.42 87 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 111.83 -9.97 74 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.93 -9.87 81 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 121.80 -10.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 126.80 -10.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 131.80 -10.00 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 136.80 -10.00 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 141.80 -10.00 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 146.80 -10.00 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 151.80 -10.00 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 156.80 -10.00 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 161.80 -10.00 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 166.80 -10.00 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 171.80 -10.00 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 176.80 -10.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 181.80 -10.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.63 -0.35 70 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 0.82 -0.45 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.05 -0.55 70 0 0 0
29OCT26 72.50 P 1.52 1.52 1.52 1.33 -0.68 70 15 15 +15
29OCT26 75.00 P 2.08 2.08 2.08 1.69 -0.76 70 15 75 +15
29OCT26 77.50 P 0.00 0.00 0.00 2.08 -0.82 70 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.52 -1.05 70 0 1 0
29OCT26 82.50 P 2.98 3.04 2.98 2.99 -1.24 70 55 55 +54
29OCT26 85.00 P 3.48 3.56 3.46 3.58 -1.41 70 31 32 +1
29OCT26 87.50 P 0.00 0.00 0.00 4.17 -1.58 70 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.87 -1.81 70 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 5.63 -1.99 71 0 45 0
29OCT26 95.00 P 5.47 5.47 5.47 6.39 -2.26 70 6 129 0
29OCT26 97.50 P 0.00 0.00 0.00 7.25 -2.49 70 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 8.22 -2.66 70 0 207 0
29OCT26 102.50 P 0.00 0.00 0.00 9.24 -2.85 71 0 61 0
29OCT26 105.00 P 0.00 0.00 0.00 10.32 -3.06 71 0 60 0
29OCT26 107.50 P 0.00 0.00 0.00 11.46 -3.27 71 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 12.67 -3.48 71 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.90 -3.75 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.21 -3.94 71 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.41 -4.66 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.84 -4.63 70 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 19.48 -4.35 71 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 21.16 -5.09 71 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 22.51 -5.32 71 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.19 -5.58 71 0 0 0
30DEC26 65.00 P 1.76 1.78 1.76 1.50 -0.56 67 2 119 +2
30DEC26 67.50 P 2.26 2.26 2.26 1.88 -0.64 67 1 51 +1
30DEC26 70.00 P 0.00 0.00 0.00 2.26 -0.72 67 0 37 0
30DEC26 72.50 P 0.00 0.00 0.00 2.73 -0.86 67 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.19 -1.00 67 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.77 -1.11 67 0 2 0
30DEC26 80.00 P 4.20 4.50 4.00 4.38 -1.12 67 21 36 +17
30DEC26 82.50 P 0.00 0.00 0.00 4.93 -1.36 67 0 0 0
30DEC26 85.00 P 5.80 5.80 5.27 5.65 -1.49 67 4 400 0
30DEC26 87.50 P 0.00 0.00 0.00 6.34 -1.64 67 0 433 0
30DEC26 90.00 P 6.31 6.31 6.31 7.11 -2.08 67 4 134 0
30DEC26 92.50 P 0.00 0.00 0.00 7.91 -2.06 66 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 8.69 -2.38 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 9.63 -2.84 65 0 123 0
30DEC26 100.00 P 10.00 11.00 10.00 11.00 -2.67 67 11 453 +3
30DEC26 102.50 P 11.90 11.90 11.00 12.07 -2.87 67 3 308 -3
30DEC26 105.00 P 12.65 12.65 11.85 13.19 -3.10 66 2 304 0
30DEC26 107.50 P 0.00 0.00 0.00 14.43 -2.97 67 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 15.73 -3.40 67 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 17.06 -3.55 67 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 18.41 -3.79 67 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 19.74 -3.57 67 1,000 1,000 +1,000
30DEC26 120.00 P 0.00 0.00 0.00 21.31 -4.01 67 2,000 2,000 +1,999
30DEC26 122.50 P 0.00 0.00 0.00 22.54 -4.55 66 1,000 1,000 +985
30DEC26 125.00 P 0.00 0.00 0.00 24.14 -4.63 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.74 -4.96 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.73 -5.64 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 29.09 -5.15 67 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 30.55 -5.80 66 0 15 0
30DEC26 137.50 P 29.80 29.80 29.80 32.59 -5.45 67 2 1 -2
30DEC26 140.00 P 0.00 0.00 0.00 34.37 -5.77 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 36.18 -6.00 67 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 37.89 -6.23 67 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 39.99 -6.16 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 41.93 -6.34 68 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 43.92 -6.40 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.89 -6.58 68 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 47.92 -6.68 68 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 49.87 -6.81 68 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.89 -6.92 68 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 54.07 -6.99 68 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 56.19 -7.08 69 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 58.22 -7.27 68 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 60.41 -7.48 69 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 62.63 -7.61 69 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 64.47 -8.05 68 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 66.57 -8.20 67 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 68.47 -8.55 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.75 -8.62 67 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 72.93 -8.66 66 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 75.53 -8.43 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 77.69 -8.55 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 80.03 -8.56 68 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 82.53 -8.24 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.78 -8.36 69 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 89.19 -8.99 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 94.10 -8.73 70 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 98.82 -8.43 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.59 -9.09 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 108.30 -9.06 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 113.15 -9.39 71 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 118.02 -8.85 72 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.76 -9.54 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.64 -9.17 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.58 -9.22 73 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.99 -9.81 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.22 -9.58 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.05 -9.75 70 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.10 -9.70 73 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 156.80 -10.00 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 161.83 -9.97 69 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 166.80 -10.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 171.80 -10.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 176.80 -10.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 181.80 -10.00 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.63 -0.81 63 0 135 0
30MAR27 67.50 P 3.73 3.73 3.73 3.10 -0.97 63 15 30 +15
30MAR27 70.00 P 4.20 4.20 4.20 3.68 -1.02 63 15 30 +15
30MAR27 72.50 P 0.00 0.00 0.00 4.31 -1.09 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.94 -1.19 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 5.58 -1.35 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.37 -1.36 63 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.18 -1.40 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.99 -1.54 64 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 8.76 -1.77 63 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 9.70 -2.02 63 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 10.62 -2.44 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 11.54 -2.69 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 12.55 -2.94 62 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 13.58 -3.16 62 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 15.33 -2.59 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.49 -2.97 64 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 17.69 -3.23 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.01 -3.21 64 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 20.35 -3.39 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.78 -3.48 64 0 5 0
30MAR27 117.50 P 22.93 22.93 22.93 23.28 -2.98 64 15 17 +15
30MAR27 120.00 P 0.00 0.00 0.00 24.61 -3.38 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.13 -3.46 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 27.52 -4.26 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.64 -5.05 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 30.24 -5.10 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.95 -5.34 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.64 -5.54 62 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 35.84 -5.23 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.67 -5.09 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 39.36 -5.65 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 41.44 -5.55 64 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 43.16 -5.80 64 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.97 -5.96 64 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 46.91 -6.15 64 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 49.20 -5.98 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.81 -6.38 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.08 -6.09 65 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 54.91 -6.44 65 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.03 -6.45 65 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 59.01 -6.88 65 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 60.92 -7.03 64 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 63.02 -6.86 64 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.96 -7.23 64 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.08 -7.51 64 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 69.63 -6.91 66 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 71.76 -6.29 66 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.93 -7.26 66 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 76.09 -6.50 66 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 77.32 -7.55 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.50 -7.64 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.68 -7.75 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.87 -7.85 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 86.08 -7.93 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.62 -8.07 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.17 -8.23 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 99.74 -8.38 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 104.32 -8.55 63 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 108.99 -8.66 63 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 113.69 -8.85 63 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 118.41 -8.92 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 123.15 -9.15 63 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 127.90 -9.17 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 132.71 -9.27 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 137.55 -9.36 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.40 -9.47 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.26 -9.56 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 152.14 -9.66 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 157.03 -9.77 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 161.96 -9.84 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 166.91 -9.89 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 171.86 -9.94 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.14 -0.98 61 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 4.77 -0.95 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.40 -1.11 61 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 6.29 -1.02 62 0 30 0
29JUN27 75.00 P 7.95 7.95 7.50 6.91 -1.09 61 7 9 0
29JUN27 77.50 P 0.00 0.00 0.00 7.71 -1.45 61 0 0 0
29JUN27 80.00 P 8.50 8.50 8.50 8.51 -1.62 61 5 20 -5
29JUN27 82.50 P 0.00 0.00 0.00 9.69 -1.42 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.44 -1.79 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 11.42 -1.98 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 12.41 -2.09 61 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 13.54 -1.80 61 0 30 0
29JUN27 95.00 P 13.60 13.60 13.60 14.50 -2.08 61 5 20 +5
29JUN27 97.50 P 0.00 0.00 0.00 15.88 -1.96 61 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 16.91 -2.25 61 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 17.93 -2.58 60 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 19.18 -2.72 60 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 20.49 -2.86 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 21.82 -3.03 60 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 23.20 -3.17 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 24.63 -3.67 60 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 26.08 -3.84 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 27.57 -3.98 60 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 29.09 -4.03 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.79 -4.05 60 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 32.39 -4.16 60 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 34.03 -4.32 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 35.57 -4.56 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 37.05 -4.93 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 38.84 -5.14 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.73 -5.14 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.60 -5.13 60 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 44.38 -5.54 60 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 46.20 -5.60 60 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 48.27 -5.46 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.98 -5.76 60 0 167 0
TOTAL PUT 8,015 34,794 +6,677
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$ 33.420
24JUL26 20.00 C 0.00 0.00 0.00 13.42 +1.78 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 12.42 +1.83 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 11.42 +1.62 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 10.42 +1.90 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 9.42 +1.83 0 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 8.42 +1.70 0 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 7.42 +1.80 0 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 6.42 +1.76 0 0 0 -2
24JUL26 28.00 C 0.00 0.00 0.00 5.42 +1.79 0 0 0 -121
24JUL26 29.00 C 0.00 0.00 0.00 4.46 +1.91 135 0 0 -193
24JUL26 30.00 C 3.59 3.59 3.59 3.42 +1.73 0 18 0 -156
24JUL26 31.00 C 2.66 2.66 2.62 2.44 +1.51 72 12 0 -218
24JUL26 32.00 C 1.05 1.66 1.05 1.53 +1.10 72 124 0 -110
24JUL26 33.00 C 0.53 0.95 0.53 0.78 +0.62 69 78 96 +66
24JUL26 34.00 C 0.32 0.61 0.32 0.35 +0.30 72 122 137 +112
24JUL26 35.00 C 0.19 0.28 0.17 0.13 +0.11 73 83 88 +82
24JUL26 36.00 C 0.09 0.16 0.09 0.04 +0.03 73 43 46 +43
24JUL26 37.00 C 0.01 0.05 0.01 0.01 0.00 72 16 16 +16
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 - 125 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 14.42 +1.67 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 13.92 +1.64 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.42 +1.71 0 0 0 -1
30JUL26 21.00 C 0.00 0.00 0.00 12.42 +1.67 0 0 0 -15
30JUL26 22.00 C 0.00 0.00 0.00 11.42 +1.62 0 0 0 -30
30JUL26 23.00 C 0.00 0.00 0.00 10.42 +1.74 0 0 0 -30
30JUL26 24.00 C 0.00 0.00 0.00 9.42 +1.69 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.42 +1.70 0 0 0 -75
30JUL26 26.00 C 0.00 0.00 0.00 7.46 +1.82 131 0 23 -83
30JUL26 27.00 C 0.00 0.00 0.00 6.42 +1.76 0 0 52 -198
30JUL26 28.00 C 5.72 5.72 5.27 5.42 +1.79 0 3 5 -745
30JUL26 29.00 C 4.30 4.50 4.30 4.46 +1.84 85 5 176 -781
30JUL26 30.00 C 3.88 3.88 3.40 3.44 +1.62 65 71 95 -914
30JUL26 31.00 C 2.00 2.60 2.00 2.53 +1.29 63 84 2,434 -108
30JUL26 32.00 C 1.50 2.09 1.35 1.80 +1.00 64 177 1,546 -102
30JUL26 33.00 C 0.97 1.58 0.88 1.20 +0.74 62 765 1,567 -6
30JUL26 34.00 C 0.64 1.11 0.64 0.79 +0.51 62 610 2,033 +30
30JUL26 35.00 C 0.40 0.74 0.38 0.52 +0.36 64 455 821 -12
30JUL26 36.00 C 0.25 0.48 0.25 0.32 +0.24 64 52 1,269 +48
30JUL26 37.00 C 0.20 0.35 0.20 0.18 +0.14 64 372 1,501 +124
30JUL26 38.00 C 0.08 0.23 0.08 0.10 +0.08 64 125 4,140 +51
30JUL26 39.00 C 0.05 0.10 0.05 0.05 +0.04 63 136 508 +44
30JUL26 40.00 C 0.06 0.08 0.05 0.03 +0.02 65 29 804 +5
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 621 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 390 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 74 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 160 0
31JUL26 20.00 C 0.00 0.00 0.00 13.42 +1.56 0 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 12.42 +1.58 0 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 11.42 +1.62 0 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 10.42 +1.64 0 0 0 0
31JUL26 24.00 C 9.33 9.33 9.33 9.42 +1.69 0 5 0 -5
31JUL26 25.00 C 0.00 0.00 0.00 8.42 +1.70 0 0 0 0
31JUL26 26.00 C 0.00 0.00 0.00 7.46 +1.77 125 0 0 0
31JUL26 27.00 C 0.00 0.00 0.00 6.42 +1.76 0 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 5.42 +1.77 0 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 4.46 +1.84 81 0 0 -45
31JUL26 30.00 C 0.00 0.00 0.00 3.45 +1.56 64 0 0 -175
31JUL26 31.00 C 2.08 2.08 2.08 2.53 +1.26 60 15 96 +15
31JUL26 32.00 C 1.54 2.16 1.48 1.83 +1.01 62 135 146 +75
31JUL26 33.00 C 1.04 1.67 1.04 1.29 +0.79 63 61 76 +45
31JUL26 34.00 C 0.70 1.12 0.70 0.92 +0.62 65 71 77 +71
31JUL26 35.00 C 0.67 0.85 0.67 0.62 +0.46 66 31 32 +31
31JUL26 36.00 C 0.50 0.50 0.43 0.39 +0.30 65 33 48 +33
31JUL26 37.00 C 0.28 0.37 0.28 0.24 +0.19 65 284 248 +213
31JUL26 38.00 C 0.16 0.20 0.16 0.14 +0.11 65 32 32 +32
31JUL26 39.00 C 0.16 0.16 0.16 0.08 +0.07 65 55 51 +51
31JUL26 40.00 C 0.07 0.07 0.07 0.05 - 67 15 15 -
31JUL26 41.00 C 0.00 0.00 0.00 0.03 - 68 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 14.42 +1.66 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 13.92 +1.64 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.42 +1.56 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.42 +1.58 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.42 +1.62 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.42 +1.64 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.42 +1.67 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.42 +1.70 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.46 +1.73 66 0 0 -144
28AUG26 27.00 C 0.00 0.00 0.00 6.44 +1.60 55 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 5.58 +1.63 57 0 403 0
28AUG26 29.00 C 4.88 4.88 4.82 4.77 +1.41 56 22 367 -20
28AUG26 30.00 C 3.70 4.05 3.70 4.04 +1.26 55 5 709 0
28AUG26 31.00 C 3.30 3.73 3.30 3.39 +1.14 55 130 442 -92
28AUG26 32.00 C 2.40 3.16 2.40 2.82 +1.02 55 96 239 +41
28AUG26 33.00 C 2.00 2.47 1.95 2.30 +0.87 54 170 504 +18
28AUG26 34.00 C 1.75 2.13 1.57 1.88 +0.76 55 700 870 +429
28AUG26 35.00 C 1.52 1.80 1.52 1.54 +0.68 55 266 591 -70
28AUG26 36.00 C 1.00 1.50 1.00 1.24 +0.58 55 86 994 +14
28AUG26 37.00 C 0.88 1.07 0.88 0.99 +0.50 56 35 459 +15
28AUG26 38.00 C 0.72 1.00 0.72 0.79 +0.42 56 295 424 +66
28AUG26 39.00 C 0.53 0.77 0.53 0.62 +0.34 56 45 516 +6
28AUG26 40.00 C 0.45 0.64 0.45 0.48 +0.28 56 102 935 +19
28AUG26 41.00 C 0.49 0.49 0.46 0.37 +0.22 56 2 1,315 +2
28AUG26 42.00 C 0.00 0.00 0.00 0.28 +0.17 56 0 995 0
28AUG26 43.00 C 0.30 0.30 0.29 0.21 +0.13 56 22 82 0
28AUG26 44.00 C 0.23 0.24 0.23 0.16 +0.10 56 121 314 +13
28AUG26 45.00 C 0.17 0.17 0.17 0.12 +0.08 56 100 382 +100
28AUG26 46.00 C 0.00 0.00 0.00 0.09 +0.06 56 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.07 +0.05 57 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.05 +0.04 56 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 15.42 +1.89 0 0 0 -2
29SEP26 18.50 C 0.00 0.00 0.00 14.92 +1.68 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.42 +1.66 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.92 +1.64 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.42 +1.56 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.42 +1.58 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.42 +1.62 0 0 0 -19
29SEP26 23.00 C 0.00 0.00 0.00 10.42 +1.64 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.42 +1.66 0 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 8.49 +1.75 55 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.74 +1.64 58 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 6.74 +1.39 51 0 1,246 0
29SEP26 28.00 C 6.04 6.04 6.04 6.01 +1.60 52 60 360 -15
29SEP26 29.00 C 0.00 0.00 0.00 5.45 +1.52 55 0 321 0
29SEP26 30.00 C 5.00 5.00 5.00 4.79 +1.38 55 1 1,031 0
29SEP26 31.00 C 3.96 4.30 3.96 4.19 +1.23 54 21 790 0
29SEP26 32.00 C 3.50 3.75 3.50 3.49 +0.97 51 80 858 0
29SEP26 33.00 C 3.26 3.26 3.14 3.01 +0.88 51 45 627 0
29SEP26 34.00 C 2.34 2.59 2.34 2.59 +0.82 52 32 674 +24
29SEP26 35.00 C 2.45 2.55 2.25 2.25 +0.76 52 117 1,140 -25
29SEP26 36.00 C 1.83 2.05 1.83 1.90 +0.67 52 71 353 -40
29SEP26 37.00 C 1.78 1.88 1.78 1.62 +0.61 52 77 1,047 -47
29SEP26 38.00 C 1.34 1.65 1.34 1.38 +0.54 53 284 674 +75
29SEP26 39.00 C 1.00 1.39 1.00 1.16 +0.48 53 50 237 -27
29SEP26 40.00 C 1.16 1.16 1.09 0.96 +0.40 52 122 620 +2
29SEP26 41.00 C 1.02 1.02 0.90 0.80 +0.35 52 70 691 -39
29SEP26 42.00 C 0.80 0.82 0.80 0.66 +0.29 52 150 177 +86
29SEP26 43.00 C 0.00 0.00 0.00 0.54 +0.25 52 0 759 0
29SEP26 44.00 C 0.58 0.58 0.58 0.45 +0.21 52 2 534 +2
29SEP26 45.00 C 0.00 0.00 0.00 0.37 +0.18 52 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.30 +0.15 52 0 1,371 0
29SEP26 47.00 C 0.36 0.37 0.36 0.24 +0.12 52 2 301 +2
29SEP26 48.00 C 0.00 0.00 0.00 0.20 +0.10 52 0 50 0
29SEP26 49.00 C 0.26 0.26 0.26 0.16 +0.08 52 6 140 +6
29SEP26 50.00 C 0.25 0.25 0.25 0.13 +0.07 52 2 188 +2
29SEP26 52.50 C 0.15 0.15 0.15 0.08 +0.04 53 8 90 +8
29SEP26 55.00 C 0.00 0.00 0.00 0.05 +0.03 53 0 216 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 14.42 +1.66 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.92 +1.64 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.42 +1.56 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.42 +1.58 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.42 +1.62 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.43 +1.54 50 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.56 +1.53 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.71 +1.48 51 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 7.99 +1.53 53 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.12 +1.35 50 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.41 +1.31 50 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.83 +1.32 52 0 143 0
29OCT26 30.00 C 4.77 4.77 4.77 5.18 +1.22 51 1 137 0
29OCT26 31.00 C 0.00 0.00 0.00 4.68 +1.23 52 0 94 0
29OCT26 32.00 C 0.00 0.00 0.00 4.03 +1.03 50 0 75 0
29OCT26 33.00 C 3.90 3.90 3.63 3.57 +0.96 51 16 282 -15
29OCT26 34.00 C 3.26 3.48 3.26 3.11 +0.85 50 45 120 +15
29OCT26 35.00 C 0.00 0.00 0.00 2.73 +0.78 50 0 72 0
29OCT26 36.00 C 2.47 2.47 2.47 2.40 +0.73 50 4 49 0
29OCT26 37.00 C 0.00 0.00 0.00 2.10 +0.67 51 0 177 0
29OCT26 38.00 C 0.00 0.00 0.00 1.85 +0.63 51 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.60 +0.56 51 0 48 0
29OCT26 40.00 C 1.49 1.51 1.49 1.38 +0.50 51 2 9 0
29OCT26 41.00 C 0.00 0.00 0.00 1.19 - 51 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 14.42 +1.57 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.93 +1.54 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.50 +1.57 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.63 +1.61 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.69 +1.50 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.83 +1.46 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.15 +1.57 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.35 +1.50 52 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.57 +1.42 50 0 1 0
30DEC26 27.00 C 8.10 8.10 8.10 8.02 +1.53 52 5 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.17 +1.28 49 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 6.54 +1.23 49 0 84 0
30DEC26 30.00 C 6.23 6.23 6.23 5.96 +1.15 49 17 115 +6
30DEC26 31.00 C 0.00 0.00 0.00 5.42 +1.11 49 0 102 0
30DEC26 32.00 C 0.00 0.00 0.00 4.92 +1.05 49 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 4.47 +1.00 49 0 148 0
30DEC26 34.00 C 4.00 4.17 4.00 4.08 +0.96 49 4 461 -2
30DEC26 35.00 C 0.00 0.00 0.00 3.74 +0.96 50 0 534 0
30DEC26 36.00 C 0.00 0.00 0.00 3.34 +0.86 50 0 1,426 0
30DEC26 37.00 C 3.29 3.29 3.29 3.02 +0.81 50 3 428 0
30DEC26 38.00 C 2.60 2.93 2.60 2.74 +0.78 50 20 411 +2
30DEC26 39.00 C 2.63 2.63 2.63 2.45 +0.70 50 15 127 +5
30DEC26 40.00 C 2.10 2.45 2.10 2.24 +0.70 50 5 302 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.00 +0.63 50 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.72 +0.51 49 0 923 0
30DEC26 43.00 C 0.00 0.00 0.00 1.55 +0.49 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.42 +0.50 50 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.27 +0.43 50 0 826 0
30DEC26 46.00 C 1.00 1.00 1.00 1.15 +0.42 50 1 216 +1
30DEC26 47.00 C 1.17 1.18 1.15 1.05 +0.40 50 3 384 -2
30DEC26 48.00 C 0.00 0.00 0.00 0.94 +0.37 50 0 72 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 +0.32 50 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 +0.30 50 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.55 +0.23 50 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 +0.19 50 0 182 0
30DEC26 57.50 C 0.46 0.46 0.46 0.31 +0.14 50 26 42 +26
30DEC26 60.00 C 0.00 0.00 0.00 0.23 +0.11 50 0 81 0
30DEC26 62.50 C 0.30 0.30 0.30 0.17 +0.08 50 1 754 +1
30MAR27 19.00 C 0.00 0.00 0.00 14.81 +1.75 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.40 +1.76 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.91 +1.69 51 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.07 +1.53 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.26 +1.57 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.47 +1.53 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.73 +1.45 49 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 10.00 +1.40 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.43 +1.48 50 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.66 +1.31 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.22 +1.44 50 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.55 +1.31 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 6.91 +1.16 48 0 252 0
30MAR27 31.00 C 0.00 0.00 0.00 6.41 +1.14 48 0 319 0
30MAR27 32.00 C 0.00 0.00 0.00 5.93 +1.10 48 0 303 0
30MAR27 33.00 C 5.66 5.66 5.66 5.49 +1.04 48 2 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.09 +1.01 48 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 4.72 +0.97 48 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 4.37 +0.96 48 0 1,516 0
30MAR27 37.00 C 4.16 4.16 4.16 4.05 +0.92 48 2 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.75 +0.88 48 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.47 +0.86 49 0 84 0
30MAR27 40.00 C 3.35 3.35 3.35 3.22 +0.83 49 5 68 -5
30MAR27 41.00 C 0.00 0.00 0.00 2.90 +0.71 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.71 +0.72 49 0 54 0
30MAR27 43.00 C 2.63 2.63 2.63 2.42 +0.61 48 6 30 +3
30MAR27 44.00 C 0.00 0.00 0.00 2.24 +0.58 48 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.10 +0.59 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 1.96 +0.60 49 0 21 0
30MAR27 47.00 C 2.00 2.00 2.00 1.81 +0.56 49 3 18 +3
30MAR27 48.00 C 1.80 1.80 1.80 1.66 +0.51 48 5 19 +5
30MAR27 49.00 C 0.00 0.00 0.00 1.52 +0.48 49 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.40 +0.46 49 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 1.13 +0.38 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 +0.33 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.74 +0.27 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.60 +0.23 48 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.48 +0.19 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 15.11 +1.57 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 14.69 +1.47 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.29 +1.51 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.48 +1.51 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.72 +1.48 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 11.88 +1.35 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.16 +1.31 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.59 +1.36 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.92 +1.29 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.27 +1.35 46 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 8.69 +1.31 46 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.16 +1.28 46 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.64 +1.22 46 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 7.15 +1.06 46 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 6.70 +1.11 46 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.42 +1.14 48 8 74 +8
29JUN27 34.00 C 0.00 0.00 0.00 5.88 +0.97 46 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 5.56 +0.98 47 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 5.22 +0.95 47 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 4.89 +0.92 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.60 +0.90 47 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 4.31 +0.86 48 0 8 0
29JUN27 40.00 C 4.06 4.06 4.06 4.04 +0.85 48 38 51 +38
29JUN27 41.00 C 0.00 0.00 0.00 3.70 +0.76 47 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 3.43 +0.67 47 0 26 0
29JUN27 43.00 C 0.00 0.00 0.00 3.20 +0.67 47 0 37 0
TOTAL CALL 7,751 65,146 -2,458
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 179 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 26.00 P 0.01 0.01 0.01 0.01 0.00 137 1 14 0
24JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
24JUL26 28.00 P 0.03 0.03 0.03 0.01 -0.02 99 3 90 0
24JUL26 29.00 P 0.04 0.04 0.04 0.01 -0.09 79 14 140 -14
24JUL26 30.00 P 0.08 0.08 0.07 0.03 -0.27 73 36 241 +1
24JUL26 31.00 P 0.25 0.25 0.14 0.11 -0.56 72 55 187 +27
24JUL26 32.00 P 0.57 0.57 0.32 0.33 -0.93 72 45 101 +38
24JUL26 33.00 P 0.68 0.68 0.63 0.76 -1.28 74 46 82 +46
24JUL26 34.00 P 1.86 1.86 1.31 1.41 -1.62 77 50 6 +6
24JUL26 35.00 P 2.02 2.24 2.02 2.25 -1.61 84 46 15 +15
24JUL26 36.00 P 0.00 0.00 0.00 3.14 -1.68 84 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 4.08 -1.71 76 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 5.13 -1.74 117 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 6.20 -1.52 156 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 7.16 -1.53 161 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 8.17 - 181 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 852 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 1 706 -1
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 1,006 0
30JUL26 27.00 P 0.09 0.09 0.04 0.02 -0.07 65 6 1,391 -6
30JUL26 28.00 P 0.08 0.10 0.07 0.05 -0.14 63 127 782 -18
30JUL26 29.00 P 0.14 0.18 0.12 0.12 -0.26 63 179 1,501 -21
30JUL26 30.00 P 0.28 0.33 0.22 0.26 -0.42 64 720 1,718 +106
30JUL26 31.00 P 0.58 0.59 0.40 0.49 -0.61 65 121 1,120 +25
30JUL26 32.00 P 0.94 1.00 0.70 0.84 -0.83 65 326 865 -120
30JUL26 33.00 P 1.52 1.52 1.10 1.29 -1.17 65 344 568 -206
30JUL26 34.00 P 2.15 2.15 1.57 1.90 -1.42 66 381 1,324 -187
30JUL26 35.00 P 2.37 2.59 2.37 2.60 -1.49 66 6 1,306 -5
30JUL26 36.00 P 3.24 3.50 3.24 3.36 -1.63 64 77 386 0
30JUL26 37.00 P 0.00 0.00 0.00 4.23 -1.71 64 0 699 0
30JUL26 38.00 P 0.00 0.00 0.00 5.28 -1.65 79 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 6.29 -1.49 90 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 7.25 -1.69 95 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.17 -1.59 92 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.15 -1.56 96 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.04 -1.88 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.26 -1.54 129 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.16 -1.54 119 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.12 -1.60 116 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.21 -1.56 142 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.19 -1.53 145 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
31JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
31JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.02 71 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 0.04 -0.05 68 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 0.08 -0.13 66 0 0 0
31JUL26 29.00 P 0.18 0.18 0.18 0.17 -0.22 66 1 4 +1
31JUL26 30.00 P 0.30 0.31 0.30 0.33 -0.36 66 23 129 0
31JUL26 31.00 P 0.65 0.65 0.50 0.57 -0.59 66 72 142 +47
31JUL26 32.00 P 0.77 0.82 0.75 0.93 -0.76 66 38 98 +38
31JUL26 33.00 P 1.54 1.55 1.16 1.41 -1.05 67 92 92 +92
31JUL26 34.00 P 2.27 2.27 1.75 2.01 -1.31 67 90 90 +90
31JUL26 35.00 P 2.65 2.73 2.64 2.72 -1.39 69 60 45 +45
31JUL26 36.00 P 0.00 0.00 0.00 3.53 -1.46 72 0 0 0
31JUL26 37.00 P 3.97 4.25 3.87 4.28 -1.66 65 4 4 +4
31JUL26 38.00 P 0.00 0.00 0.00 5.28 -1.65 75 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 6.29 -1.49 85 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 7.25 - 90 0 0 -
31JUL26 41.00 P 0.00 0.00 0.00 8.17 - 87 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 71 0
28AUG26 21.00 P 0.04 0.04 0.04 0.01 -0.01 57 30 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 321 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.04 56 0 353 0
28AUG26 24.00 P 0.00 0.00 0.00 0.08 -0.06 56 0 1,500 0
28AUG26 25.00 P 0.18 0.19 0.18 0.14 -0.10 56 31 378 -30
28AUG26 26.00 P 0.25 0.25 0.23 0.22 -0.15 56 9 491 -3
28AUG26 27.00 P 0.35 0.40 0.33 0.36 -0.19 56 348 745 +255
28AUG26 28.00 P 0.51 0.58 0.49 0.54 -0.27 56 168 624 -15
28AUG26 29.00 P 1.00 1.08 0.67 0.76 -0.37 56 146 728 +22
28AUG26 30.00 P 1.15 1.16 0.95 1.04 -0.49 55 119 1,064 -12
28AUG26 31.00 P 1.56 1.56 1.31 1.38 -0.63 55 75 1,255 +37
28AUG26 32.00 P 2.04 2.04 1.63 1.81 -0.77 55 85 449 +4
28AUG26 33.00 P 2.60 2.60 2.15 2.36 -0.85 56 329 755 +103
28AUG26 34.00 P 2.80 2.94 2.76 2.94 -0.97 57 20 831 +3
28AUG26 35.00 P 0.00 0.00 0.00 3.55 -1.11 56 0 233 0
28AUG26 36.00 P 0.00 0.00 0.00 4.26 -1.43 56 0 356 0
28AUG26 37.00 P 4.93 4.93 4.90 5.02 -1.19 57 101 360 +99
28AUG26 38.00 P 5.54 5.54 5.54 5.90 -1.34 60 1 177 -1
28AUG26 39.00 P 0.00 0.00 0.00 6.76 -1.20 61 0 72 0
28AUG26 40.00 P 7.46 7.64 7.44 7.64 -1.30 63 112 128 +94
28AUG26 41.00 P 8.34 8.53 8.34 8.53 -1.35 63 32 45 +30
28AUG26 42.00 P 0.00 0.00 0.00 9.48 -1.31 66 0 16 0
28AUG26 43.00 P 10.16 10.16 10.16 10.45 -1.47 69 100 100 +100
28AUG26 44.00 P 0.00 0.00 0.00 11.31 -1.49 66 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.30 -1.40 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.24 -1.48 69 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 14.25 -1.69 73 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 15.19 -1.53 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 52 0 83 0
29SEP26 20.00 P 0.09 0.09 0.09 0.03 -0.03 53 30 393 +5
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.05 52 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.07 52 0 451 0
29SEP26 23.00 P 0.20 0.20 0.20 0.15 -0.10 52 17 1,322 0
29SEP26 24.00 P 0.29 0.29 0.25 0.23 -0.14 52 4 1,110 0
29SEP26 25.00 P 0.40 0.40 0.40 0.35 -0.17 52 3 826 +1
29SEP26 26.00 P 0.48 0.53 0.48 0.50 -0.23 52 41 480 -10
29SEP26 27.00 P 0.66 0.74 0.66 0.70 -0.29 52 6 1,569 +4
29SEP26 28.00 P 1.00 1.00 0.90 0.95 -0.36 52 8 992 -3
29SEP26 29.00 P 1.36 1.36 1.20 1.23 -0.46 52 24 1,171 0
29SEP26 30.00 P 1.73 1.73 1.58 1.60 -0.52 53 39 2,164 -20
29SEP26 31.00 P 1.96 2.08 1.96 1.97 -0.63 52 37 3,257 -18
29SEP26 32.00 P 2.59 2.59 2.28 2.43 -0.75 52 81 3,481 -8
29SEP26 33.00 P 3.10 3.10 3.10 2.94 -0.81 52 15 2,842 0
29SEP26 34.00 P 3.50 3.60 3.36 3.52 -1.14 52 80 2,839 -1
29SEP26 35.00 P 4.06 4.06 4.06 4.11 -0.98 52 2 1,506 +2
29SEP26 36.00 P 4.55 4.84 4.55 4.92 -0.96 54 3 1,985 +2
29SEP26 37.00 P 0.00 0.00 0.00 5.54 -1.18 53 0 2,485 0
29SEP26 38.00 P 6.28 6.28 6.28 6.27 -1.38 53 2 246 +2
29SEP26 39.00 P 7.05 7.05 7.05 7.23 -1.26 56 2 201 +2
29SEP26 40.00 P 0.00 0.00 0.00 7.87 -1.42 53 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.77 -1.37 54 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.62 -1.46 54 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 10.61 -1.31 57 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 11.51 -1.42 57 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.47 -1.47 59 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.43 -1.31 60 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.36 -1.58 61 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 15.31 -1.50 61 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.27 -1.37 62 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.33 -1.43 67 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.71 -1.58 67 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.33 -1.39 78 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.70 -1.52 76 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.21 -1.52 81 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.71 -1.51 86 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.03 51 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.05 50 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 -0.07 51 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.19 -0.10 51 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.28 -0.14 51 0 218 0
29OCT26 24.00 P 0.00 0.00 0.00 0.40 -0.17 51 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.56 -0.22 51 0 72 0
29OCT26 26.00 P 0.00 0.00 0.00 0.76 -0.26 51 0 256 0
29OCT26 27.00 P 0.94 0.94 0.94 1.00 -0.32 51 2 228 0
29OCT26 28.00 P 0.00 0.00 0.00 1.27 -0.39 51 0 414 0
29OCT26 29.00 P 1.58 1.58 1.58 1.63 -0.43 51 1 216 0
29OCT26 30.00 P 1.82 2.00 1.82 1.99 -0.53 51 4 189 +3
29OCT26 31.00 P 2.50 2.50 2.25 2.34 -0.69 50 5 351 0
29OCT26 32.00 P 0.00 0.00 0.00 2.85 -0.75 50 0 60 0
29OCT26 33.00 P 3.32 3.32 3.24 3.38 -0.86 50 30 105 0
29OCT26 34.00 P 3.90 3.90 3.80 3.95 -0.91 50 30 30 +30
29OCT26 35.00 P 0.00 0.00 0.00 4.57 -0.92 51 0 13 0
29OCT26 36.00 P 0.00 0.00 0.00 5.27 -1.02 51 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 6.03 -1.09 52 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 6.73 -1.15 52 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.49 -1.30 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.31 -1.18 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.98 - 50 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.16 -0.05 50 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.06 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.23 -0.08 50 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.10 50 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.46 -0.13 50 0 635 0
30DEC26 23.00 P 0.58 0.58 0.58 0.62 -0.17 50 5 541 -5
30DEC26 24.00 P 0.75 0.75 0.75 0.80 -0.19 50 1 223 0
30DEC26 25.00 P 0.00 0.00 0.00 1.02 -0.21 50 0 1,641 0
30DEC26 26.00 P 1.21 1.25 1.21 1.25 -0.29 49 2 693 +1
30DEC26 27.00 P 1.58 1.58 1.58 1.53 -0.35 49 1 828 0
30DEC26 28.00 P 1.85 1.85 1.80 1.85 -0.42 49 12 539 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 -0.45 49 0 745 0
30DEC26 30.00 P 2.50 2.60 2.50 2.66 -0.51 49 11 2,888 +11
30DEC26 31.00 P 0.00 0.00 0.00 3.11 -0.58 49 0 773 0
30DEC26 32.00 P 0.00 0.00 0.00 3.61 -0.66 49 0 1,865 0
30DEC26 33.00 P 3.99 3.99 3.99 4.15 -0.73 49 15 651 -15
30DEC26 34.00 P 0.00 0.00 0.00 4.73 -0.84 49 0 425 0
30DEC26 35.00 P 5.14 5.66 5.14 5.20 -0.94 48 26 1,163 0
30DEC26 36.00 P 0.00 0.00 0.00 5.98 -0.99 49 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.67 -0.92 50 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 7.35 -1.04 49 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 8.07 -1.09 49 0 174 0
30DEC26 40.00 P 9.04 9.04 8.80 8.93 -0.90 51 2 132 -1
30DEC26 41.00 P 0.00 0.00 0.00 9.62 -1.18 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.53 -1.13 51 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.22 -1.31 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.05 -1.38 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.93 -1.39 50 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.88 -1.36 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.70 -1.48 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.67 -1.44 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.70 -1.36 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.36 -1.61 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.88 -1.51 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.33 -1.48 56 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.70 -1.74 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.21 -1.60 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.71 -1.59 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.36 -0.08 48 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.09 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.48 -0.12 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.64 -0.11 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.82 -0.13 48 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 1.01 -0.17 48 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.24 -0.22 48 0 431 0
30MAR27 25.00 P 1.47 1.47 1.47 1.52 -0.25 48 1 102 0
30MAR27 26.00 P 1.79 1.79 1.79 1.78 -0.34 47 120 423 +120
30MAR27 27.00 P 0.00 0.00 0.00 2.15 -0.36 47 0 851 0
30MAR27 28.00 P 2.48 2.48 2.48 2.52 -0.41 48 15 701 0
30MAR27 29.00 P 2.87 2.87 2.87 2.93 -0.45 47 2 581 -2
30MAR27 30.00 P 3.18 3.23 3.18 3.37 -0.50 47 3 1,169 +3
30MAR27 31.00 P 0.00 0.00 0.00 3.85 -0.56 47 0 124 0
30MAR27 32.00 P 0.00 0.00 0.00 4.36 -0.63 47 0 144 0
30MAR27 33.00 P 0.00 0.00 0.00 4.91 -0.69 48 0 158 0
30MAR27 34.00 P 0.00 0.00 0.00 5.49 -0.79 47 0 147 0
30MAR27 35.00 P 0.00 0.00 0.00 6.11 -0.68 48 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 6.74 -0.70 48 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.41 -0.87 48 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 8.09 -0.92 48 0 42 0
30MAR27 39.00 P 8.70 8.70 8.70 8.87 -0.90 48 10 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.52 -1.09 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.27 -1.15 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.06 -1.17 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.91 -1.16 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.67 -1.20 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.48 -1.30 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.32 -1.44 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.15 -1.35 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.01 -1.52 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.88 -1.58 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.86 -1.38 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.14 -1.40 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.48 -1.46 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.87 -1.57 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.28 -1.53 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.71 -1.59 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.60 -0.11 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.69 -0.11 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.78 -0.12 48 0 123 0
29JUN27 21.00 P 0.00 0.00 0.00 0.98 -0.16 48 0 10 0
29JUN27 22.00 P 1.29 1.29 1.29 1.21 -0.19 48 8 19 0
29JUN27 23.00 P 1.45 1.45 1.45 1.47 -0.22 48 8 60 +8
29JUN27 24.00 P 1.90 1.90 1.84 1.74 -0.29 48 20 3,776 0
29JUN27 25.00 P 0.00 0.00 0.00 2.04 -0.36 48 0 361 0
29JUN27 26.00 P 0.00 0.00 0.00 2.46 -0.27 48 0 144 0
29JUN27 27.00 P 0.00 0.00 0.00 2.80 -0.34 48 0 219 0
29JUN27 28.00 P 3.10 3.10 3.10 3.22 -0.39 48 1 43 -1
29JUN27 29.00 P 0.00 0.00 0.00 3.67 -0.39 48 0 110 0
29JUN27 30.00 P 3.98 3.98 3.98 4.14 -0.47 48 1 18 0
29JUN27 31.00 P 0.00 0.00 0.00 4.64 -0.52 48 0 72 0
29JUN27 32.00 P 0.00 0.00 0.00 5.17 -0.57 48 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 5.73 -0.62 48 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 6.31 -0.74 48 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 6.92 -0.80 48 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 7.52 -0.71 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.18 -0.75 48 0 45 0
29JUN27 38.00 P 8.80 8.80 8.70 8.73 -1.10 47 20 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.44 -1.11 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.39 -0.91 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.03 -1.03 48 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.79 -1.20 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.55 -1.15 48 0 0 0
TOTAL PUT 5,420 100,101 +799
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$ 4.300
30JUL26 3.40 C 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 -0.05 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 -0.04 61 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 -0.05 52 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.41 -0.06 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.33 -0.06 50 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.26 -0.05 54 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.21 -0.02 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 -0.03 54 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.10 -0.03 55 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.07 -0.03 57 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.05 -0.02 59 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.02 57 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 -0.01 59 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 78 0 1,875 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 337 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 118 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 161 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 170 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 179 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 188 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 196 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 204 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 211 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 219 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 239 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 246 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 252 0 67 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.83 -0.05 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.58 -0.06 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 -0.04 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.33 -0.03 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.24 -0.03 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.20 -0.03 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.17 -0.02 51 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.15 -0.02 53 0 7 0
28AUG26 4.80 C 0.00 0.00 0.00 0.12 -0.02 52 0 4 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 56 0 48 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 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 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 -0.05 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.04 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.73 -0.05 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.05 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 -0.05 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.53 -0.04 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.03 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.03 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 -0.03 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
29SEP26 4.90 C 0.16 0.16 0.16 0.17 -0.02 49 2 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 24 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 106 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.01 -0.07 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 -0.07 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 -0.06 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 -0.05 45 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.48 -0.03 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.43 -0.03 46 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 -0.02 47 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29OCT26 4.70 C 0.29 0.29 0.29 0.29 -0.01 48 2 2 +2
29OCT26 4.80 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 -0.03 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.05 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.95 -0.04 47 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.05 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 -0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 -0.05 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.60 -0.04 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.56 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.03 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.48 -0.02 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.40 -0.03 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 -0.04 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.01 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.01 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 -0.01 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 7.00 C 0.08 0.08 0.08 0.05 -0.01 47 30 93 +30
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 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 51 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 54 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.21 -0.06 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.15 -0.05 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.05 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 -0.05 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 -0.06 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.06 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.86 -0.04 48 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.05 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 -0.04 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.04 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 -0.06 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 -0.02 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.02 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 -0.03 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.03 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR27 10.00 C 0.05 0.05 0.05 0.01 0.00 44 10 10 +7
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 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 58 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 61 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 1.28 -0.03 53 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.22 -0.03 53 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.16 -0.03 53 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.10 -0.02 52 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.05 -0.02 52 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.99 -0.02 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 -0.02 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.02 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.85 -0.02 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.80 -0.02 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.76 -0.02 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.72 -0.02 51 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.68 -0.02 51 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.64 -0.02 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 -0.01 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.58 -0.01 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.48 -0.01 51 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 -0.01 50 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 0.00 50 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 0.00 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 0.00 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 0.00 50 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 0.00 50 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 0.00 50 0 1 0
TOTAL CALL 44 12,550 +39
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 64 0 96 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 58 0 99 0
30JUL26 4.10 P 0.07 0.07 0.07 0.06 0.00 55 1 192 +1
30JUL26 4.20 P 0.12 0.12 0.10 0.10 0.00 57 137 222 +93
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.01 59 0 69 0
30JUL26 4.40 P 0.00 0.00 0.00 0.21 +0.02 60 0 63 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.02 62 0 279 0
30JUL26 4.60 P 0.00 0.00 0.00 0.35 +0.02 60 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 +0.03 65 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.04 68 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.63 +0.05 76 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.73 +0.06 84 0 70 0
30JUL26 5.25 P 0.00 0.00 0.00 0.98 +0.07 102 0 1,702 0
30JUL26 5.50 P 0.00 0.00 0.00 1.24 +0.08 128 0 0 -44
30JUL26 5.75 P 0.00 0.00 0.00 1.49 +0.08 144 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 +0.07 149 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 +0.07 163 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 2.23 +0.07 176 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.48 +0.07 188 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.73 +0.07 199 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.98 +0.07 209 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.23 +0.07 220 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.49 +0.08 242 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.74 +0.08 252 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.99 +0.08 261 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.24 +0.08 270 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.49 +0.08 279 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.74 +0.08 287 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.98 +0.07 282 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.23 +0.07 289 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.48 +0.07 296 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.73 +0.07 303 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 6.23 +0.07 316 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.74 +0.08 345 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 7.24 +0.08 357 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
28AUG26 3.80 P 0.09 0.09 0.09 0.09 0.00 53 38 98 0
28AUG26 3.90 P 0.11 0.11 0.11 0.12 +0.01 53 100 100 +100
28AUG26 4.00 P 0.00 0.00 0.00 0.15 0.00 52 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 0.00 51 0 10 0
28AUG26 4.20 P 0.23 0.23 0.23 0.23 0.00 52 100 100 +100
28AUG26 4.30 P 0.00 0.00 0.00 0.28 +0.01 52 0 24 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 +0.01 53 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.40 +0.01 53 0 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.47 +0.03 54 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.55 +0.03 55 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.63 +0.03 57 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.71 +0.03 57 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.79 +0.03 58 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 +0.04 60 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.25 +0.05 65 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.49 +0.05 70 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.74 +0.06 77 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.98 +0.05 79 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.23 +0.05 85 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.48 +0.05 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 +0.05 97 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 +0.05 102 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.23 +0.05 107 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.49 +0.06 117 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.74 +0.06 122 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.99 +0.06 127 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.24 +0.06 131 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.49 +0.06 135 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.74 +0.06 139 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.98 +0.05 137 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.23 +0.05 141 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 0.00 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 0.00 49 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 +0.02 49 0 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.36 +0.01 49 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.42 +0.02 50 0 0 0
29SEP26 4.50 P 0.50 0.50 0.50 0.48 +0.01 50 45 51 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.02 49 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.69 +0.03 51 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 +0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 +0.02 51 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 +0.05 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 +0.05 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.51 +0.04 58 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 +0.05 61 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 +0.04 61 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 +0.05 65 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 +0.05 69 0 87 -13
29SEP26 7.00 P 0.00 0.00 0.00 2.73 +0.05 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 +0.05 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 +0.05 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.49 +0.06 89 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.74 +0.06 92 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.99 +0.06 96 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.24 +0.06 99 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.49 +0.06 103 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.74 +0.06 106 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.98 +0.05 104 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.23 +0.05 107 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.48 +0.05 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.73 +0.05 113 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.23 +0.05 118 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.74 +0.06 127 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.24 +0.06 132 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.73 +0.05 132 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.21 +0.03 124 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.73 +0.05 140 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.21 +0.03 132 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.71 +0.03 135 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.21 +0.03 139 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.71 +0.03 142 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.21 +0.03 145 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.71 +0.03 148 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.23 +0.05 164 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.73 +0.05 167 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.21 +0.03 157 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.71 +0.03 159 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.23 +0.05 175 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.73 +0.05 178 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.23 +0.05 181 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.73 +0.05 183 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.73 +0.05 188 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.71 +0.03 179 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.71 +0.03 183 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.71 +0.03 187 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 +0.01 49 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.35 0.00 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.60 +0.03 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.67 +0.03 49 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.74 +0.03 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.89 +0.04 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.10 +0.05 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.31 +0.05 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.52 +0.05 51 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.76 +0.06 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.00 +0.06 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.24 +0.06 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.48 +0.05 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.73 +0.05 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.98 +0.05 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.23 +0.05 70 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 +0.01 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 +0.01 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.01 47 0 0 0
30DEC26 4.00 P 0.35 0.35 0.35 0.36 +0.01 47 10 10 +10
30DEC26 4.10 P 0.00 0.00 0.00 0.41 +0.02 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.46 +0.02 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 +0.02 47 0 128 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 +0.03 48 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 +0.04 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 +0.04 49 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.04 49 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 +0.04 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 +0.04 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 +0.05 51 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.06 51 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 +0.05 51 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.26 +0.05 52 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.49 +0.05 51 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.74 +0.06 55 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 +0.05 55 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 +0.05 58 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.49 +0.06 63 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.74 +0.06 66 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.99 +0.06 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.24 +0.06 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.49 +0.06 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.74 +0.06 75 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.98 +0.05 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.23 +0.05 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.48 +0.05 78 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.73 +0.05 80 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.23 +0.05 84 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.74 +0.06 90 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.24 +0.06 93 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.73 +0.05 94 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.21 +0.03 90 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.73 +0.05 100 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.21 +0.03 95 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.71 +0.03 98 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.21 +0.03 100 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.71 +0.03 103 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.21 +0.03 105 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.71 +0.03 107 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.23 +0.05 117 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.73 +0.05 119 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.21 +0.03 114 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 0.00 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 +0.01 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 0.00 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.02 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.01 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.59 +0.02 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 +0.02 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 +0.02 48 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.01 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 +0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 +0.05 48 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 +0.03 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.03 48 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 +0.04 49 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.28 +0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 +0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.68 +0.05 50 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.88 +0.04 50 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.10 +0.05 50 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.04 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.54 +0.05 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.05 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 +0.05 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.24 +0.06 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.49 +0.06 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.74 +0.06 55 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.99 +0.06 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.24 +0.06 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.49 +0.06 61 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.74 +0.06 63 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.98 +0.05 63 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 5.23 +0.05 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.48 +0.05 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.73 +0.05 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.23 +0.05 71 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.74 +0.06 76 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.24 +0.06 79 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.73 +0.05 80 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.21 +0.03 77 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.73 +0.05 85 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.21 +0.03 81 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.71 +0.03 84 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.21 +0.03 86 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.71 +0.03 88 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.43 +0.01 48 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 +0.01 48 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.58 +0.02 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.68 +0.02 48 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.03 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.80 +0.03 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.02 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 +0.02 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.11 +0.03 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.18 +0.03 47 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.25 +0.03 47 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.32 +0.03 47 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.39 +0.03 47 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.57 +0.03 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.76 +0.03 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.96 +0.04 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.16 +0.03 44 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.36 +0.03 42 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.58 +0.04 42 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.79 +0.04 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.01 +0.04 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.23 +0.04 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.45 +0.04 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.67 +0.04 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
TOTAL PUT 431 6,226 +247
ALL CONTRACTS TOTAL 803,560 19,682,906 +204,297
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED