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 23 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 157 68 89 8,751 3,559 5,192 26
AAC AAC TECH (02018) 533 328 205 54,264 28,572 25,692 51
ACC ANHUI CONCH (00914) 1,788 675 1,113 24,642 12,327 12,315 35
AIA AIA (01299) 4,988 2,439 2,549 114,662 51,555 63,107 27
AIR AIR CHINA (00753) 465 164 301 29,910 17,072 12,838 47
AKS AKESO (09926) 837 574 263 15,178 8,221 6,957 93
ALB BABA (09988) 71,728 33,535 38,193 1,956,287 912,133 1,044,154 49
ALC ALUMINUM CORP OF CHINA (02600) 5,441 3,308 2,133 54,224 31,748 22,476 61
ALH ALI HEALTH (00241) 1,235 396 839 181,829 77,839 103,990 50
AMC CAM CSI300 (03188) 789 492 297 10,805 5,823 4,982 28
ANA ANTA SPORTS (02020) 1,998 1,354 644 205,268 119,671 85,597 36
BCM BANK OF COMM CO LTD (03328) 552 241 311 20,076 9,621 10,455 26
BEA BANK OF EAST ASIA (00023) 4,260 1,694 2,566 44,028 19,153 24,875 20
BIU BIDU (09888) 26,864 5,716 21,148 668,683 274,248 394,435 58
BLI BILIBILI (09626) 20,250 8,742 11,508 183,036 92,361 90,675 61
BOC BOC HK (HLDGS) LTD (02388) 1,688 990 698 52,033 23,148 28,885 22
BOM BEONE MEDICINES (06160) 507 250 257 24,729 11,149 13,580 41
BUD BUD APAC (01876) 49 39 10 21,511 8,648 12,863 40
BYD BYD COMPANY (01211) 15,707 8,284 7,423 452,622 192,231 260,391 47
BYE BYD ELECTRONIC (00285) 1,018 480 538 41,522 18,826 22,696 57
CAT CATL (03750) 5,102 2,947 2,155 152,844 69,813 83,031 55
CCC CHINA COMM CONS (01800) 487 440 47 48,408 32,667 15,741 26
CCE CHINA COAL (01898) 200 127 73 39,499 15,025 24,474 44
CDA CHINA CINDA (01359) 14 14 0 3,300 2,451 849 45
CGN CGN POWER (01816) 77 61 16 10,909 5,510 5,399 29
CHQ CHINA HONGQIAO (01378) 1,004 489 515 26,866 16,423 10,443 58
CHT CHINA MOBILE LTD (00941) 9,256 3,888 5,368 210,927 100,223 110,704 23
CHU CHINA UNICOM LTD (00762) 736 518 218 76,898 40,180 36,718 24
CIT CITIC (00267) 1,314 1,011 303 29,433 14,886 14,547 27
CKH CKH HOLDINGS (00001) 3,462 2,663 799 47,507 27,094 20,413 28
CKP CK ASSET (01113) 328 177 151 14,444 6,778 7,666 25
CLI CHINA LIFE INSURANCE (02628) 5,741 2,899 2,842 260,871 115,949 144,922 51
CLP CLP HOLDINGS LTD (00002) 330 138 192 10,961 5,782 5,179 17
CMB CM BANK (03968) 2,416 1,221 1,195 150,786 63,107 87,679 21
CNC CNOOC LTD (00883) 11,254 2,643 8,611 331,105 161,245 169,860 45
COL CHINA OVERSEAS (00688) 526 318 208 46,178 23,428 22,750 36
COS COSCO SHIP HOLD (01919) 250 90 160 18,566 7,220 11,346 30
CPA CATHAY PACIFIC AIRWAYS (00293) 3,707 2,353 1,354 34,652 18,978 15,674 34
CPC CHINA PETROL & CHEM COR (00386) 6,261 5,528 733 294,198 137,692 156,506 27
CPI CPIC (02601) 729 584 145 101,803 41,983 59,820 33
CRC CHINA RAIL CONS (01186) 247 132 115 18,053 8,356 9,697 28
CRG CHINA RAILWAY (00390) 614 139 475 29,717 12,276 17,441 34
CRL CHINA RES LAND (01109) 487 223 264 57,942 29,294 28,648 39
CRP CHINA RES POWER (00836) 311 191 120 15,686 7,724 7,962 31
CSA CSOP A50 ETF (02822) 127 99 28 5,053 2,047 3,006 28
CSE CHINA SHENHUA (01088) 854 503 351 64,728 30,821 33,907 30
CSP CSPC PHARMA (01093) 3,046 1,909 1,137 107,674 55,667 52,007 54
CTB CITIC BANK (00998) 1,142 369 773 19,002 9,217 9,785 26
CTC CHINA TELECOM CORP LTD (00728) 2,162 445 1,717 122,068 68,222 53,846 29
CTS CITIC SEC (06030) 887 623 264 39,770 21,349 18,421 47
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 24
GAC GAC GROUP (02238) 330 71 259 9,490 5,060 4,430 47
GAH GEELY AUTO (00175) 2,093 1,289 804 46,153 23,311 22,842 48
GHL XINYI GLASS (00868) 340 247 93 8,275 4,376 3,899 41
GLI GANFENG LITHIUM (01772) 11,022 8,118 2,904 112,650 71,121 41,529 74
GLX GALAXY ENT (00027) 1,237 742 495 73,844 33,285 40,559 32
GWM GWMOTOR (02333) 3,114 1,827 1,287 72,228 39,235 32,993 44
HCF HSCEI ETF (02828) 569 365 204 33,168 15,424 17,744 23
HDO HAIDILAO (06862) 462 344 118 24,515 11,670 12,845 36
HEH POWER ASSETS (00006) 137 76 61 7,513 3,780 3,733 20
HES HAIER SMART HOME (06690) 261 92 169 18,044 8,946 9,098 33
HEX HK EXCHANGES & CLEARING (00388) 20,515 10,377 10,138 456,033 228,935 227,098 26
HGN HENGAN INT'L (01044) 533 81 452 12,807 5,199 7,608 29
HKB HSBC HOLDINGS PLC (00005) 16,906 8,284 8,622 331,978 135,996 195,982 27
HKG HONG KONG & CHINA GAS (00003) 524 491 33 45,031 15,024 30,007 21
HLD HENDERSON LAND DEV LTD (00012) 655 292 363 18,986 11,038 7,948 28
HNP HUANENG POWER INT INC (00902) 1,340 435 905 56,165 33,314 22,851 42
HOS HUA HONG GRACE (01347) 1,508 1,024 484 32,389 14,462 17,927 105
HRB HORIZON ROBOTICS (09660) 4,148 1,876 2,272 90,228 40,897 49,331 75
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 41
INB INNOVENT BIO (01801) 370 250 120 23,276 12,160 11,116 54
JDC JD (09618) 2,971 1,385 1,586 261,322 111,285 150,037 39
JDH JD HEALTH (06618) 306 212 94 49,290 22,933 26,357 47
JXC JIANGXI COPPER (00358) 1,315 655 660 44,593 24,096 20,497 73
KDS KINGDEE INT'L (00268) 562 265 297 34,346 17,228 17,118 66
KLE KUNLUN ENERGY (00135) 98 82 16 3,822 1,683 2,139 25
KSO KINGSOFT (03888) 460 289 171 23,910 15,812 8,098 53
KST KUAISHOU (01024) 29,946 13,772 16,174 586,782 282,363 304,419 61
LAO LAOPU GOLD (06181) 1,837 1,012 825 82,338 33,382 48,956 77
LAU LI AUTO (02015) 6,512 3,577 2,935 178,715 83,080 95,635 56
LEN LENOVO GROUP (00992) 3,584 2,169 1,415 344,226 185,404 158,822 77
LNI LI NING (02331) 947 537 410 129,017 58,700 70,317 37
LNK LINK REIT (00823) 1,436 539 897 40,618 20,944 19,674 20
LSP LUXSHARE ICT (02475) 713 230 483 10,431 4,683 5,748 85
MDG MIDEA GROUP (00300) 1,133 631 502 31,350 17,106 14,244 28
MEN MENGNIU DAIRY (02319) 328 261 67 27,128 13,044 14,084 37
MET MEITUAN DIANPING (03690) 42,703 24,043 18,660 1,026,715 478,265 548,450 56
MGM MGM CHINA (02282) 132 103 29 10,282 5,985 4,297 35
MIU XIAOMI (01810) 17,643 10,113 7,530 1,150,899 646,629 504,270 53
MOL CMOC (03993) 270 151 119 13,254 8,015 5,239 63
MSB MINSHENG BANK (01988) 30 0 30 5,822 2,918 2,904 32
MTR MTR CORPORATION LTD (00066) 1,857 626 1,231 23,893 10,888 13,005 20
NBM CNBM (03323) 428 180 248 52,226 32,242 19,984 71
NCL NCI (01336) 1,228 745 483 28,338 12,831 15,507 46
NFU NONGFU SPRING (09633) 1,279 365 914 15,316 6,551 8,765 44
NTE NTES (09999) 2,059 1,088 971 64,051 32,048 32,003 54
NWD NEW WORLD DEV CO LTD (00017) 773 288 485 57,878 16,987 40,891 49
ORT NEW ORIENTAL (09901) 1,007 647 360 11,205 6,404 4,801 55
PAI PING AN INSURANCE LTD (02318) 7,518 3,204 4,314 852,833 376,810 476,023 32
PEC PETROCHINA CO LTD (00857) 2,865 1,654 1,211 236,043 109,542 126,501 37
PEN XPENG (09868) 7,440 4,203 3,237 268,851 143,020 125,831 67
PHT PA GOODDOCTOR (01833) 329 203 126 22,759 14,125 8,634 54
PIC PICC P&C (02328) 148 83 65 18,139 7,884 10,255 33
PIN PICC GROUP (01339) 114 106 8 13,025 6,259 6,766 36
POP POP MART (09992) 40,353 30,447 9,906 820,468 368,595 451,873 43
SAN SANDS CHINA LTD (01928) 10,818 5,482 5,336 194,566 90,243 104,323 33
SBO SBP GROUP (01177) 196 72 124 21,750 11,100 10,650 53
SET SENSETIME (00020) 94 58 36 14,111 8,109 6,002 64
SHK SUN HUNG KAI PPT LTD (00016) 652 199 453 22,534 12,492 10,042 31
SHL XINYI SOLAR (00968) 5,545 5,034 511 46,108 26,167 19,941 58
SHZ SHENZHOU INTL (02313) 2,900 1,628 1,272 22,340 10,480 11,860 40
SMC SMIC (00981) 8,705 4,683 4,022 109,379 53,079 56,300 87
SNO SUNNY OPT (02382) 2,164 1,295 869 70,458 32,410 38,048 63
SNP SINOPHARM (01099) 151 49 102 13,774 8,046 5,728 28
SWA SWIRE PACIFIC LTD 'A' (00019) 595 249 346 5,055 2,588 2,467 31
TCH TENCENT HOLDINGS LTD (00700) 117,589 69,022 48,567 2,628,354 1,554,597 1,073,757 42
TIC TECHTRONIC IND (00669) 294 189 105 31,685 17,303 14,382 36
TRF TRACKER FUND OF HK (02800) 2,317 1,562 755 64,261 27,831 36,430 21
TRP TRIP.COM (09961) 5,819 1,888 3,931 136,751 55,751 81,000 96
VNK CHINA VANKE (02202) 1,044 183 861 43,886 10,620 33,266 54
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 33
WHG WH GROUP (00288) 348 224 124 6,329 2,674 3,655 31
WHL THE WHARF (HLDGS) LTD (00004) 54 30 24 1,440 821 619 28
WWC WANT WANT CHINA (00151) 26 2 24 6,597 2,636 3,961 33
WXA WUXI APPTEC (02359) 451 342 109 26,794 14,128 12,666 61
WXB WUXI BIO (02269) 1,581 840 741 130,302 59,493 70,809 60
XAB ABC ($0.001) (01288) 203 72 131 25,604 11,523 14,081 26
XBC BANK OF CHINA ($0.001) (03988) 9,282 2,958 6,324 392,729 182,069 210,660 22
XCC CCB ($0.001) (00939) 14,824 7,489 7,335 535,846 223,934 311,912 23
XIC ICBC ($0.001) (01398) 4,618 3,202 1,416 386,654 162,234 224,420 25
XPB PSBC ($0.001) (01658) 61 18 43 9,537 4,634 4,903 22
XTW CHINA TOWER ($0.001) (00788) 1,292 881 411 46,112 28,803 17,309 24
YZC YANKUANG ENERGY (01171) 653 364 289 39,188 21,701 17,487 52
ZAO ZA ONLINE (06060) 368 130 238 13,576 10,129 3,447 40
ZJG ZIJIN GOLD INTL (02259) 4,118 2,256 1,862 75,972 39,863 36,109 127
ZJM ZIJIN MINING GROUP (02899) 8,103 3,914 4,189 167,795 66,880 100,915 69
ZSH ZHONGSHENG HLDG (00881) 564 544 20 19,298 13,090 6,208 53
TOTAL 675,742 357,516 318,226 19,875,393 9,725,714 10,149,679
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 30JUL26 162.50 10,669 2.89 34 4.10 2.59 44,594 +0.80 +38.28
C TCH 24JUL26 460.00 7,731 0.76 53 2.42 0.28 2,413 -0.84 -52.50
C TCH 24JUL26 450.00 7,025 1.84 40 5.69 1.26 3,275 -1.63 -46.97
P BIU 29OCT26 87.50 5,850 3.08 50 0.00 0.00 6,018 -0.47 -13.24
C POP 30JUL26 170.00 5,608 0.74 35 1.38 0.86 11,746 +0.21 +39.62
C POP 28AUG26 165.00 5,133 8.41 47 8.77 7.67 6,539 +1.04 +14.11
P BLI 30JUL26 140.00 5,000 4.32 52 0.00 0.00 5,555 -1.00 -18.80
P BLI 30DEC26 140.00 5,000 20.18 56 0.00 0.00 5,044 -0.15 -0.74
C BLI 30JUL26 140.00 4,100 3.69 51 3.52 3.52 539 -0.13 -3.40
P BIU 30MAR27 90.00 3,500 8.11 48 0.00 0.00 3,863 -0.99 -10.88
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30DEC26 980.00 0 0.43 47 0.00 0.00 77 +0.42 +4,200.00
C TCH 30DEC26 990.00 0 0.40 47 0.00 0.00 327 +0.39 +3,900.00
C TCH 30DEC26 1,000.00 0 0.38 47 0.00 0.00 3,343 +0.37 +3,700.00
C TCH 30DEC26 970.00 0 0.45 46 0.00 0.00 154 +0.43 +2,150.00
C TCH 28AUG26 680.00 0 0.20 54 0.00 0.00 1,048 +0.19 +1,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CAT 24JUL26 580.00 12 0.02 55 1.90 0.50 197 -1.23 -98.40
P CAT 24JUL26 570.00 3 0.01 62 0.47 0.47 192 -0.46 -97.87
P TCH 24JUL26 410.00 0 0.02 61 0.00 0.00 422 -0.75 -97.40
P TCH 24JUL26 400.00 0 0.01 72 0.00 0.00 43 -0.37 -97.37
C LAO 24JUL26 440.00 0 0.02 82 0.00 0.00 35 -0.62 -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$ 17.250
30JUL26 10.00 C 0.00 0.00 0.00 7.26 +0.06 152 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.76 +0.09 139 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.26 +0.04 126 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.76 +0.06 113 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.26 +0.08 101 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.76 +0.08 90 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.26 +0.05 79 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.76 +0.05 68 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.26 +0.06 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.76 +0.07 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.26 +0.15 39 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.76 +0.15 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.26 +0.10 21 0 230 0
30JUL26 16.50 C 0.00 0.00 0.00 0.79 +0.10 25 0 59 0
30JUL26 17.00 C 0.37 0.37 0.37 0.39 +0.03 25 50 95 0
30JUL26 17.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 160 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 0.00 28 0 342 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 135 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 126 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 66 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.78 +0.11 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.28 +0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.78 +0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.29 +0.11 47 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.79 +0.11 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.29 +0.08 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.76 +0.03 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.26 +0.03 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.80 +0.11 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.31 +0.14 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.84 +0.13 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.40 +0.12 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.01 +0.09 24 0 2 0
28AUG26 17.00 C 0.00 0.00 0.00 0.66 +0.04 23 0 52 0
28AUG26 17.50 C 0.40 0.40 0.40 0.42 +0.02 23 1 12 0
28AUG26 18.00 C 0.00 0.00 0.00 0.25 +0.02 23 0 81 0
28AUG26 18.50 C 0.14 0.14 0.14 0.15 +0.02 24 1 166 0
28AUG26 19.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 39 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 0.00 25 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 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 7.55 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.31 +0.11 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.81 +0.14 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.31 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.81 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 +0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 +0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.80 +0.07 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.34 +0.05 24 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.86 +0.06 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.39 +0.14 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.95 +0.13 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.54 +0.11 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 +0.09 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 +0.05 22 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.61 +0.04 22 0 7 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.02 23 0 41 0
29SEP26 19.00 C 0.20 0.20 0.20 0.19 +0.02 23 16 41 +16
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 0.00 23 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.83 +0.10 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.31 +0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.81 +0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.29 +0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.29 +0.01 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.92 +0.06 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.47 +0.13 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.05 +0.12 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.66 +0.15 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.31 +0.09 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.99 +0.06 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.74 +0.04 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.55 +0.03 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.39 +0.01 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 +0.01 22 0 10 0
29OCT26 19.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.80 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.32 +0.01 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.85 0.00 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.39 +0.01 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.97 +0.04 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 +0.12 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.14 +0.11 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.77 +0.09 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.45 +0.08 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.03 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.04 22 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.02 22 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 +0.01 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 +0.03 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 +0.01 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 142 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.55 +0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.29 +0.01 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.81 +0.02 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 +0.01 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.87 +0.02 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.01 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.02 +0.04 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.61 +0.11 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.24 +0.10 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.90 +0.04 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.60 +0.03 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.29 +0.05 20 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 +0.03 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 +0.04 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 +0.01 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 +0.01 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 0.00 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 0.00 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 0.00 21 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 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.83 +0.03 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.37 +0.03 14 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.91 -0.03 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.49 +0.07 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 3.14 +0.07 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.76 +0.11 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.41 +0.05 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.10 +0.09 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.82 +0.09 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.51 +0.06 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.29 +0.06 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.10 +0.05 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.92 +0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.56 +0.03 21 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.38 +0.02 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.25 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1 0
TOTAL CALL 68 3,559 +16
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 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 82 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 159 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 -0.04 28 0 376 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 -0.08 27 0 78 0
30JUL26 17.50 P 0.00 0.00 0.00 0.40 -0.13 27 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 0.78 -0.15 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.25 -0.15 0 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.77 -0.13 77 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.78 -0.12 97 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 -0.12 111 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.78 -0.12 124 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.78 -0.12 137 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.78 -0.12 149 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.78 -0.12 160 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.78 -0.12 171 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 0.00 62 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 54 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 79 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 59 0
28AUG26 15.00 P 0.04 0.04 0.04 0.02 -0.01 25 1 32 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 51 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 167 0
28AUG26 16.50 P 0.00 0.00 0.00 0.21 -0.06 24 0 145 0
28AUG26 17.00 P 0.41 0.41 0.41 0.40 -0.06 24 88 65 +3
28AUG26 17.50 P 0.00 0.00 0.00 0.65 -0.10 24 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 0.96 -0.14 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.35 -0.13 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.79 -0.14 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.26 -0.15 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.78 -0.12 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.79 -0.11 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.78 -0.12 53 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.78 -0.12 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.78 -0.12 66 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.78 -0.12 71 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.78 -0.12 77 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.78 -0.12 82 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 93 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 47 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 26 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.04 23 0 300 0
29SEP26 16.50 P 0.00 0.00 0.00 0.36 -0.05 24 0 10 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.06 24 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.08 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.13 -0.11 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 -0.15 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.86 -0.13 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 -0.14 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.76 -0.15 22 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.79 -0.11 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.79 -0.11 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 -0.12 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 -0.12 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 -0.12 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.78 -0.12 55 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.78 -0.12 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.78 -0.12 63 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 132 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 55 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 1 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 1 0
29OCT26 15.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 3 0
29OCT26 16.00 P 0.00 0.00 0.00 0.29 -0.05 23 0 51 0
29OCT26 16.50 P 0.00 0.00 0.00 0.45 -0.07 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.66 -0.08 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.19 -0.14 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.54 -0.16 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.92 -0.13 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.34 -0.14 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.79 -0.13 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.79 -0.11 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.79 -0.11 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.79 -0.11 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.78 -0.12 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.78 -0.12 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.78 -0.12 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.78 -0.12 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 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 32 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 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 29 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.03 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.05 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.58 -0.06 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 -0.08 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.03 -0.06 23 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.31 -0.08 24 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.59 -0.07 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.09 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 -0.12 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.71 -0.13 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.13 -0.15 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.15 -0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.09 -0.01 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.03 -0.03 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.00 -0.03 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.00 0.00 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.97 -0.01 38 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.95 -0.02 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.92 -0.03 40 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 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 26 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 23 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.03 21 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.04 21 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.38 -0.05 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 -0.06 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.70 -0.07 22 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.91 -0.09 22 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.16 -0.07 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.44 -0.08 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.75 -0.03 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.04 -0.12 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.45 -0.06 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.79 -0.06 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.29 -0.03 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.19 -0.03 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.09 -0.04 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.04 -0.03 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.00 -0.03 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.00 0.00 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.97 -0.01 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.95 -0.02 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.94 -0.01 36 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 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.05 0.00 22 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.02 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.04 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.64 -0.05 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.05 -0.06 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.29 -0.07 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.57 -0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.88 -0.07 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.22 -0.01 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.50 -0.11 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.88 -0.09 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.37 +0.02 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.25 -0.04 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.14 0.00 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.08 +0.01 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.01 -0.04 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.00 0.00 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.97 -0.01 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.95 -0.02 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.94 -0.01 33 0 0 0
TOTAL PUT 89 5,192 +3
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$ 39.560
30JUL26 24.00 C 0.00 0.00 0.00 15.73 +0.51 210 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.71 +0.49 190 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.71 +0.49 176 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.70 +0.48 160 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.71 +0.49 149 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.71 +0.49 136 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.78 +0.56 136 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.79 +0.59 124 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.79 +0.56 111 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.70 +0.46 86 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.59 +0.32 48 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 4.63 +0.29 52 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 3.70 +0.24 52 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 2.83 +0.17 51 0 286 0
30JUL26 38.00 C 0.00 0.00 0.00 2.07 +0.10 51 0 257 0
30JUL26 39.00 C 0.00 0.00 0.00 1.39 +0.03 49 0 334 0
30JUL26 40.00 C 0.96 1.20 0.96 0.91 -0.01 50 2 353 +1
30JUL26 41.00 C 0.80 0.80 0.62 0.59 -0.04 52 11 352 -3
30JUL26 42.00 C 0.00 0.00 0.00 0.34 -0.05 52 0 529 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 -0.05 51 0 569 0
30JUL26 44.00 C 0.25 0.25 0.14 0.10 -0.03 52 25 389 -5
30JUL26 45.00 C 0.09 0.09 0.09 0.05 -0.02 52 1 440 0
30JUL26 46.00 C 0.06 0.06 0.06 0.02 -0.02 51 66 487 -18
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 618 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 455 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 588 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 566 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 373 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 719 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 132 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 12.81 +0.48 75 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.87 +0.38 74 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.71 +0.41 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.78 +0.38 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.79 +0.32 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.12 +0.60 61 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.26 +0.48 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.41 +0.37 58 0 8 0
28AUG26 35.00 C 0.00 0.00 0.00 5.64 +0.33 57 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 4.85 +0.23 55 0 61 0
28AUG26 37.00 C 0.00 0.00 0.00 4.20 +0.21 55 0 89 0
28AUG26 38.00 C 0.00 0.00 0.00 3.60 +0.08 55 0 330 0
28AUG26 39.00 C 3.11 3.11 3.11 3.01 +0.14 54 7 191 -7
28AUG26 40.00 C 2.80 2.82 2.80 2.52 +0.08 53 35 252 +14
28AUG26 41.00 C 0.00 0.00 0.00 2.15 +0.10 54 0 205 0
28AUG26 42.00 C 1.82 1.82 1.82 1.80 +0.06 55 5 248 +5
28AUG26 43.00 C 1.56 1.56 1.56 1.54 +0.08 56 1 452 +1
28AUG26 44.00 C 0.00 0.00 0.00 1.27 +0.07 56 0 398 0
28AUG26 45.00 C 1.13 1.13 1.13 1.04 +0.07 56 1 575 +1
28AUG26 46.00 C 1.09 1.09 0.96 0.84 +0.05 56 40 734 0
28AUG26 47.00 C 0.00 0.00 0.00 0.68 +0.04 56 0 879 0
28AUG26 48.00 C 0.83 0.83 0.83 0.54 +0.03 55 1 544 -1
28AUG26 49.00 C 0.64 0.64 0.64 0.43 +0.03 55 1 663 0
28AUG26 50.00 C 0.58 0.58 0.48 0.34 +0.02 55 36 1,651 +35
28AUG26 52.50 C 0.39 0.39 0.39 0.19 +0.02 56 1 461 +1
28AUG26 55.00 C 0.00 0.00 0.00 0.10 0.00 55 0 286 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 0.00 55 0 371 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 0.00 56 0 242 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 77 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 16.71 +0.44 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.82 +0.53 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.89 +0.48 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.89 +0.44 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.94 +0.46 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.87 +0.34 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.86 +0.05 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.21 +0.43 55 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.35 +0.31 54 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.34 +0.39 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.58 +0.25 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.88 +0.16 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.32 +0.09 53 0 230 0
29SEP26 36.00 C 0.00 0.00 0.00 5.67 +0.08 53 0 234 0
29SEP26 37.00 C 0.00 0.00 0.00 5.08 +0.09 53 0 420 0
29SEP26 38.00 C 4.39 4.39 4.38 4.39 +0.17 51 2 211 +2
29SEP26 39.00 C 0.00 0.00 0.00 3.90 +0.15 51 0 105 0
29SEP26 40.00 C 0.00 0.00 0.00 3.45 +0.14 52 0 486 0
29SEP26 41.00 C 0.00 0.00 0.00 3.05 +0.10 52 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 2.70 +0.09 52 0 228 0
29SEP26 43.00 C 0.00 0.00 0.00 2.37 +0.08 53 0 99 0
29SEP26 44.00 C 0.00 0.00 0.00 2.12 +0.09 53 0 168 0
29SEP26 45.00 C 0.00 0.00 0.00 1.88 +0.12 54 0 348 0
29SEP26 46.00 C 0.00 0.00 0.00 1.63 +0.10 54 0 322 0
29SEP26 47.00 C 0.00 0.00 0.00 1.41 +0.09 54 0 278 0
29SEP26 48.00 C 0.00 0.00 0.00 1.22 +0.09 54 0 351 0
29SEP26 49.00 C 1.36 1.36 1.36 1.05 +0.08 54 15 344 0
29SEP26 50.00 C 1.22 1.22 1.22 0.90 +0.07 54 15 538 0
29SEP26 52.50 C 0.87 0.87 0.87 0.59 +0.03 53 30 520 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.40 +0.03 53 0 779 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 +0.02 54 0 188 0
29SEP26 60.00 C 0.00 0.00 0.00 0.18 +0.02 54 0 220 0
29SEP26 62.50 C 0.00 0.00 0.00 0.12 +0.01 54 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 0.00 54 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 53 0 214 0
29OCT26 29.00 C 0.00 0.00 0.00 11.24 +0.21 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.39 +0.21 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.77 +0.48 53 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.84 +0.31 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.05 +0.24 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.62 +0.46 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.98 +0.50 53 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 6.37 +0.49 53 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 5.63 +0.18 51 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.12 +0.26 51 0 7 0
29OCT26 39.00 C 4.69 4.69 4.69 4.64 +0.25 51 15 46 +15
29OCT26 40.00 C 4.49 4.49 4.49 4.36 +0.44 54 15 60 +15
29OCT26 41.00 C 0.00 0.00 0.00 3.80 +0.31 52 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.42 +0.23 52 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 3.08 +0.20 52 0 5 0
29OCT26 44.00 C 0.00 0.00 0.00 2.77 +0.16 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.48 +0.12 52 0 45 0
29OCT26 46.00 C 0.00 0.00 0.00 2.22 +0.12 52 0 22 0
29OCT26 47.00 C 0.00 0.00 0.00 2.01 +0.14 53 0 54 0
29OCT26 48.00 C 0.00 0.00 0.00 1.77 +0.11 53 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 1.58 +0.11 53 0 106 0
29OCT26 50.00 C 1.32 1.32 1.32 1.46 +0.16 54 1 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.11 +0.19 54 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.80 +0.13 53 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 17.10 +0.49 52 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 16.17 +0.48 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.29 +0.39 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.36 +0.30 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.38 +0.24 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.56 +0.11 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.97 +0.37 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.22 +0.19 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.64 +0.47 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.95 +0.36 53 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.09 +0.32 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.44 +0.15 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.93 +0.22 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.39 +0.23 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.79 +0.26 51 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.24 +0.13 50 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 5.48 -0.08 48 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.05 +0.13 48 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 4.82 +0.29 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.50 +0.09 50 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.08 50 0 38 0
30DEC26 44.00 C 0.00 0.00 0.00 3.81 +0.09 50 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 +0.09 50 0 89 0
30DEC26 46.00 C 0.00 0.00 0.00 3.16 +0.04 50 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 2.92 +0.07 50 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 2.67 +0.06 50 0 97 0
30DEC26 49.00 C 0.00 0.00 0.00 2.44 +0.06 50 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 2.22 +0.11 50 0 93 0
30DEC26 52.50 C 0.00 0.00 0.00 1.76 +0.08 50 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.39 +0.06 50 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.10 +0.02 50 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.86 +0.03 50 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 +0.01 49 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.53 +0.01 50 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 0.00 49 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.32 0.00 49 0 48 0
30MAR27 23.00 C 0.00 0.00 0.00 17.56 +0.35 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.64 +0.32 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.83 +0.28 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.96 +0.24 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.19 +0.23 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.43 +0.16 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.09 +0.38 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.38 +0.36 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.60 +0.36 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.07 +0.49 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.43 +0.46 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.82 +0.29 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.11 +0.14 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.65 +0.19 51 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.15 +0.19 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.66 +0.18 51 0 17 0
30MAR27 39.00 C 0.00 0.00 0.00 7.01 +0.19 49 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 6.57 -0.05 49 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.27 +0.23 50 0 28 0
30MAR27 42.00 C 6.00 6.00 6.00 5.88 +0.08 50 1 62 -1
30MAR27 43.00 C 0.00 0.00 0.00 5.53 +0.02 50 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 5.20 +0.06 50 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 4.90 +0.06 50 0 46 0
30MAR27 46.00 C 0.00 0.00 0.00 4.62 +0.01 50 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 -0.02 50 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 +0.08 51 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 3.84 +0.13 51 0 34 0
30MAR27 50.00 C 3.80 3.80 3.80 3.62 +0.06 51 1 66 +1
30MAR27 52.50 C 0.00 0.00 0.00 3.09 +0.05 51 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.62 0.00 51 0 121 0
30MAR27 57.50 C 0.00 0.00 0.00 2.22 -0.01 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 -0.01 51 0 48 0
30MAR27 62.50 C 0.00 0.00 0.00 1.59 -0.02 50 0 38 0
30MAR27 65.00 C 0.00 0.00 0.00 1.35 -0.02 50 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.14 -0.02 50 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.97 +0.01 50 0 75 0
29JUN27 29.00 C 0.00 0.00 0.00 13.62 +0.27 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.14 +0.53 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.25 +0.23 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.91 +0.47 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.34 +0.49 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.78 +0.29 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.23 +0.24 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.71 +0.25 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.23 +0.25 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.60 +0.21 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.97 -0.02 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.76 +0.17 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.30 +0.08 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.00 +0.13 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.59 +0.06 50 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 6.27 +0.07 50 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.96 +0.06 50 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.67 +0.06 50 0 64 0
29JUN27 47.00 C 0.00 0.00 0.00 5.41 +0.10 51 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 5.13 +0.08 51 0 40 0
29JUN27 49.00 C 0.00 0.00 0.00 4.71 -0.03 49 0 63 0
29JUN27 50.00 C 0.00 0.00 0.00 4.48 -0.07 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 3.97 +0.07 50 0 20 0
29JUN27 55.00 C 0.00 0.00 0.00 3.53 +0.07 50 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 3.07 +0.05 50 0 27 0
29JUN27 60.00 C 0.00 0.00 0.00 2.71 +0.04 50 0 63 0
29JUN27 62.50 C 0.00 0.00 0.00 2.36 +0.04 50 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.07 +0.03 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.82 +0.03 50 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.57 +0.01 50 0 36 0
TOTAL CALL 328 28,572 +71
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 141 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 96 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 73 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 247 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 228 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.07 52 0 162 0
30JUL26 36.00 P 0.14 0.14 0.12 0.12 -0.11 52 18 374 +16
30JUL26 37.00 P 0.00 0.00 0.00 0.26 -0.17 52 0 425 0
30JUL26 38.00 P 0.50 0.50 0.38 0.50 -0.22 52 23 544 0
30JUL26 39.00 P 0.76 0.95 0.67 0.87 -0.29 52 22 525 -21
30JUL26 40.00 P 1.44 1.44 1.22 1.37 -0.33 52 22 844 -6
30JUL26 41.00 P 2.20 2.20 2.20 1.99 -0.40 51 1 210 -1
30JUL26 42.00 P 2.61 2.61 2.61 2.75 -0.41 51 1 299 0
30JUL26 43.00 P 0.00 0.00 0.00 3.60 -0.40 51 0 296 0
30JUL26 44.00 P 0.00 0.00 0.00 4.51 -0.39 50 0 458 0
30JUL26 45.00 P 0.00 0.00 0.00 5.47 -0.38 51 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 6.45 -0.57 52 0 468 0
30JUL26 47.00 P 0.00 0.00 0.00 7.64 -0.40 91 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 8.44 -0.62 0 0 451 0
30JUL26 49.00 P 0.00 0.00 0.00 9.44 -0.50 0 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 10.44 -0.56 0 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 12.97 -0.37 99 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.63 -0.23 147 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.94 -0.53 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.44 -0.50 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.94 -0.44 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.56 -0.41 187 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.94 -0.42 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.44 -0.38 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 34 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 81 0
28AUG26 30.00 P 0.00 0.00 0.00 0.14 -0.03 55 0 95 0
28AUG26 31.00 P 0.00 0.00 0.00 0.22 -0.04 55 0 45 0
28AUG26 32.00 P 0.00 0.00 0.00 0.33 -0.06 55 0 43 0
28AUG26 33.00 P 0.44 0.44 0.44 0.48 -0.06 55 15 63 +15
28AUG26 34.00 P 0.00 0.00 0.00 0.64 -0.11 54 0 123 0
28AUG26 35.00 P 0.80 0.80 0.80 0.87 -0.11 54 1 232 0
28AUG26 36.00 P 0.00 0.00 0.00 1.17 -0.13 55 0 237 0
28AUG26 37.00 P 0.00 0.00 0.00 1.54 -0.15 55 0 168 0
28AUG26 38.00 P 0.00 0.00 0.00 1.96 -0.17 55 0 254 0
28AUG26 39.00 P 0.00 0.00 0.00 2.43 -0.20 55 0 304 0
28AUG26 40.00 P 0.00 0.00 0.00 2.96 -0.24 55 0 309 0
28AUG26 41.00 P 0.00 0.00 0.00 3.61 -0.19 57 0 350 0
28AUG26 42.00 P 0.00 0.00 0.00 4.27 -0.13 57 0 263 0
28AUG26 43.00 P 0.00 0.00 0.00 4.84 -0.27 55 0 196 0
28AUG26 44.00 P 0.00 0.00 0.00 5.50 -0.52 53 0 302 0
28AUG26 45.00 P 0.00 0.00 0.00 6.46 -0.37 58 0 325 0
28AUG26 46.00 P 0.00 0.00 0.00 7.13 -0.25 54 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 7.99 -0.27 55 0 347 0
28AUG26 48.00 P 0.00 0.00 0.00 8.91 -0.44 56 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 9.79 -0.39 56 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 10.70 -0.64 56 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.31 -0.34 69 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 15.63 -0.34 68 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.13 -0.34 75 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.60 -0.34 80 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.10 -0.28 86 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.56 -0.41 89 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 28.04 -0.49 92 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.44 -0.41 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 -0.01 54 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.03 54 0 129 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.04 54 0 256 0
29SEP26 31.00 P 0.55 0.55 0.55 0.60 -0.04 54 15 92 +15
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.06 53 0 439 0
29SEP26 33.00 P 1.01 1.01 1.01 0.97 -0.09 53 1 488 0
29SEP26 34.00 P 0.00 0.00 0.00 1.24 -0.10 53 0 66 0
29SEP26 35.00 P 0.00 0.00 0.00 1.54 -0.14 53 0 285 0
29SEP26 36.00 P 1.75 1.76 1.75 1.91 -0.06 53 2 297 0
29SEP26 37.00 P 0.00 0.00 0.00 2.31 -0.17 53 0 682 0
29SEP26 38.00 P 0.00 0.00 0.00 2.77 -0.18 53 0 230 0
29SEP26 39.00 P 0.00 0.00 0.00 3.27 -0.17 53 0 210 0
29SEP26 40.00 P 3.73 3.73 3.73 3.81 -0.20 53 18 560 +15
29SEP26 41.00 P 4.34 4.34 4.34 4.41 -0.24 54 15 327 +15
29SEP26 42.00 P 0.00 0.00 0.00 4.99 -0.36 53 0 210 0
29SEP26 43.00 P 0.00 0.00 0.00 5.70 -0.29 54 0 320 0
29SEP26 44.00 P 0.00 0.00 0.00 6.41 -0.31 54 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.19 -0.32 55 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 7.98 -0.31 56 0 201 0
29SEP26 47.00 P 0.00 0.00 0.00 8.82 -0.28 57 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 9.66 -0.29 58 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.45 -0.36 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.31 -0.42 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.65 -0.28 61 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 15.82 -0.25 59 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.18 -0.39 59 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.78 -0.18 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.16 -0.45 68 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.56 -0.51 68 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.15 -0.38 77 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.64 -0.21 80 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.58 -0.01 53 0 1 0
29OCT26 30.00 P 0.00 0.00 0.00 0.74 -0.02 53 0 17 0
29OCT26 31.00 P 0.00 0.00 0.00 0.98 0.00 53 0 12 0
29OCT26 32.00 P 0.00 0.00 0.00 1.17 -0.04 53 0 2 0
29OCT26 33.00 P 1.33 1.33 1.33 1.44 -0.04 52 1 20 +1
29OCT26 34.00 P 1.67 1.67 1.67 1.75 -0.07 53 1 75 +1
29OCT26 35.00 P 0.00 0.00 0.00 2.09 -0.03 52 0 31 0
29OCT26 36.00 P 0.00 0.00 0.00 2.47 -0.08 52 0 33 0
29OCT26 37.00 P 0.00 0.00 0.00 2.88 -0.08 52 0 43 0
29OCT26 38.00 P 3.26 3.26 3.26 3.34 -0.11 52 15 70 -15
29OCT26 39.00 P 0.00 0.00 0.00 3.83 -0.15 52 0 94 0
29OCT26 40.00 P 0.00 0.00 0.00 4.36 -0.22 52 0 86 0
29OCT26 41.00 P 0.00 0.00 0.00 4.97 -0.21 52 0 35 0
29OCT26 42.00 P 0.00 0.00 0.00 5.55 -0.12 52 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.22 -0.34 52 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 6.97 -0.32 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.69 -0.33 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.30 -0.49 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.08 -0.52 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.11 -0.30 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 10.82 -0.26 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.69 -0.26 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.93 -0.20 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.19 -0.40 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.02 50 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.03 50 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 -0.05 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.48 -0.04 50 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.61 -0.07 49 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.78 -0.07 50 0 94 0
30DEC26 29.00 P 0.00 0.00 0.00 0.98 -0.09 50 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.20 -0.09 50 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.47 -0.11 50 0 112 0
30DEC26 32.00 P 0.00 0.00 0.00 1.76 -0.11 50 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.09 -0.14 50 0 83 0
30DEC26 34.00 P 2.35 2.35 2.35 2.45 -0.14 50 2 60 -2
30DEC26 35.00 P 0.00 0.00 0.00 2.84 -0.17 50 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 3.28 -0.18 50 0 244 0
30DEC26 37.00 P 0.00 0.00 0.00 3.72 -0.21 50 0 189 0
30DEC26 38.00 P 0.00 0.00 0.00 4.24 -0.19 50 0 131 0
30DEC26 39.00 P 0.00 0.00 0.00 4.77 -0.20 51 0 89 0
30DEC26 40.00 P 0.00 0.00 0.00 5.33 -0.21 51 0 103 0
30DEC26 41.00 P 0.00 0.00 0.00 5.93 -0.21 51 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 6.54 -0.25 51 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.09 -0.38 50 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 7.76 -0.40 50 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.47 -0.39 51 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.20 -0.36 51 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 9.94 -0.37 51 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 10.78 -0.37 52 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.65 -0.23 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.38 -0.26 52 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.38 -0.53 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.54 -0.48 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.78 -0.45 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.32 -0.24 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.57 -0.31 57 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.74 -0.49 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.15 -0.46 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.66 -0.32 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.06 50 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.08 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.08 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 -0.11 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.25 -0.07 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.48 -0.08 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.75 -0.12 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.03 -0.14 50 0 65 0
30MAR27 31.00 P 2.23 2.30 2.23 2.36 -0.13 51 2 27 +2
30MAR27 32.00 P 0.00 0.00 0.00 2.75 -0.08 51 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.09 -0.12 51 0 10 0
30MAR27 34.00 P 0.00 0.00 0.00 3.44 -0.13 50 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.97 -0.04 51 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 4.45 -0.02 51 0 44 0
30MAR27 37.00 P 0.00 0.00 0.00 4.81 -0.16 50 0 57 0
30MAR27 38.00 P 0.00 0.00 0.00 5.46 -0.08 51 0 104 0
30MAR27 39.00 P 5.80 5.80 5.62 6.03 -0.05 51 15 37 +4
30MAR27 40.00 P 0.00 0.00 0.00 6.43 -0.23 50 0 66 0
30MAR27 41.00 P 0.00 0.00 0.00 7.02 -0.19 50 0 61 0
30MAR27 42.00 P 0.00 0.00 0.00 7.66 -0.18 50 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.30 -0.18 51 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 9.03 -0.11 51 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 9.54 -0.35 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.28 -0.26 50 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.98 -0.40 50 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 11.72 -0.31 50 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.55 -0.24 51 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.25 -0.30 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.21 -0.36 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.28 -0.31 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.35 -0.56 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.53 -0.53 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.70 -0.65 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.28 -0.32 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.47 -0.46 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.92 -0.35 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.39 -0.09 50 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.70 -0.11 49 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 3.00 -0.11 49 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 3.38 -0.10 49 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 3.87 -0.15 50 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 4.29 -0.29 49 0 58 0
29JUN27 35.00 P 0.00 0.00 0.00 4.75 -0.19 49 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.23 -0.21 49 0 49 0
29JUN27 37.00 P 0.00 0.00 0.00 5.72 -0.23 49 0 22 0
29JUN27 38.00 P 6.35 6.35 6.15 6.25 -0.23 49 15 15 -6
29JUN27 39.00 P 0.00 0.00 0.00 6.80 -0.14 49 0 22 0
29JUN27 40.00 P 0.00 0.00 0.00 7.37 -0.14 49 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.97 -0.33 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.64 -0.38 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.28 -0.21 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 9.88 -0.29 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.57 -0.27 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.26 -0.18 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 11.97 -0.17 50 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 12.70 -0.19 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.34 -0.31 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.09 -0.31 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.02 -0.32 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.00 -0.30 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.07 -0.52 50 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.17 -0.49 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.50 -0.35 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.51 -0.49 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.77 -0.54 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.21 -0.16 52 0 0 0
TOTAL PUT 205 25,692 +33
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$ 18.310
30JUL26 12.00 C 0.00 0.00 0.00 6.32 +0.64 116 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.82 +0.64 104 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.32 +0.64 93 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.82 +0.62 83 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.34 +0.64 100 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.82 +0.63 63 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.32 +0.64 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.82 +0.64 44 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.32 +0.63 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.82 +0.61 27 0 19 0
30JUL26 17.00 C 1.30 1.30 1.30 1.34 +0.55 34 10 102 0
30JUL26 17.50 C 0.00 0.00 0.00 0.90 +0.45 34 3 171 -3
30JUL26 18.00 C 0.30 0.50 0.30 0.52 +0.31 33 38 262 -14
30JUL26 18.50 C 0.28 0.30 0.28 0.28 +0.19 35 113 754 -38
30JUL26 19.00 C 0.00 0.00 0.00 0.12 +0.09 35 0 89 0
30JUL26 19.50 C 0.07 0.07 0.07 0.05 +0.04 36 15 90 -13
30JUL26 20.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 135 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 0.00 151 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.33 +0.60 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.84 +0.64 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.33 +0.58 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.84 +0.61 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.34 +0.57 0 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.85 +0.58 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.36 +0.59 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.89 +0.61 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.43 +0.58 32 0 60 0
28AUG26 16.50 C 0.00 0.00 0.00 2.00 +0.55 33 0 86 0
28AUG26 17.00 C 0.00 0.00 0.00 1.61 +0.52 33 0 34 0
28AUG26 17.50 C 1.10 1.21 1.10 1.22 +0.40 31 5 122 0
28AUG26 18.00 C 0.88 0.88 0.88 0.93 +0.34 32 10 160 +10
28AUG26 18.50 C 0.50 0.72 0.50 0.69 +0.28 32 52 218 +47
28AUG26 19.00 C 0.44 0.52 0.44 0.50 +0.23 33 35 338 +20
28AUG26 19.50 C 0.00 0.00 0.00 0.36 +0.19 33 0 125 0
28AUG26 20.00 C 0.21 0.26 0.21 0.24 +0.13 33 58 173 +37
28AUG26 21.00 C 0.13 0.13 0.13 0.10 +0.06 33 20 164 0
28AUG26 22.00 C 0.07 0.07 0.07 0.04 +0.02 34 22 54 +21
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.03 0.03 0.03 0.01 0.00 42 2 15 -2
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.36 +0.63 44 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.86 +0.62 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.38 +0.63 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.87 +0.63 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.38 +0.61 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 +0.62 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.42 +0.61 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.95 +0.58 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 +0.54 31 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 2.11 +0.51 32 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.74 +0.47 32 0 151 0
29SEP26 17.50 C 1.42 1.42 1.42 1.40 +0.40 31 18 205 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.12 +0.34 32 0 270 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 +0.29 32 0 114 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 +0.25 32 0 143 0
29SEP26 19.50 C 0.49 0.49 0.49 0.53 +0.20 32 25 189 0
29SEP26 20.00 C 0.42 0.42 0.42 0.40 +0.16 32 4 310 +4
29SEP26 21.00 C 0.00 0.00 0.00 0.21 +0.09 32 0 272 0
29SEP26 22.00 C 0.18 0.18 0.18 0.11 +0.05 32 22 201 +1
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.37 +0.61 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.88 +0.61 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.38 +0.60 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.89 +0.60 37 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.40 +0.58 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.92 +0.57 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.45 +0.60 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.00 +0.56 31 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.58 +0.52 31 0 30 0
29OCT26 16.50 C 0.00 0.00 0.00 2.20 +0.48 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.86 +0.45 31 0 271 0
29OCT26 17.50 C 0.00 0.00 0.00 1.54 +0.37 31 0 108 0
29OCT26 18.00 C 1.05 1.09 1.05 1.28 +0.35 31 30 145 +30
29OCT26 18.50 C 0.00 0.00 0.00 1.06 +0.30 32 0 110 0
29OCT26 19.00 C 0.73 0.75 0.73 0.87 +0.30 32 40 249 -25
29OCT26 19.50 C 0.68 0.68 0.68 0.70 +0.23 32 1 61 +1
29OCT26 20.00 C 0.58 0.60 0.58 0.55 +0.19 32 8 105 0
29OCT26 21.00 C 0.00 0.00 0.00 0.32 +0.11 31 0 0 0
29OCT26 22.00 C 0.26 0.28 0.26 0.20 +0.08 31 32 32 +32
29OCT26 23.00 C 0.18 0.18 0.18 0.12 +0.05 32 15 15 +15
29OCT26 24.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.38 +0.61 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 +0.60 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.40 +0.59 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.93 +0.59 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.57 +0.66 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.02 +0.53 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.60 +0.52 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.21 +0.54 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.82 +0.49 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.48 +0.45 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.17 +0.41 31 0 200 0
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.38 31 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 1.63 +0.34 31 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.41 +0.31 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.20 +0.27 31 0 107 0
30DEC26 19.50 C 0.00 0.00 0.00 1.03 +0.23 31 0 82 0
30DEC26 20.00 C 0.84 0.92 0.72 0.90 +0.23 32 51 419 -15
30DEC26 21.00 C 0.63 0.68 0.63 0.64 +0.18 32 16 367 -14
30DEC26 22.00 C 0.51 0.51 0.51 0.44 +0.13 32 15 193 -15
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.09 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.05 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 6.47 +0.59 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.00 +0.58 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.55 +0.57 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.11 +0.57 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.69 +0.57 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.29 +0.56 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.91 +0.56 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.55 +0.63 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.20 +0.59 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.79 +0.48 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.50 +0.45 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.23 +0.43 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.97 +0.39 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.76 +0.38 30 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.54 +0.34 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 +0.32 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.22 +0.32 30 0 105 0
30MAR27 21.00 C 0.94 0.94 0.94 0.93 +0.24 30 1 49 +1
30MAR27 22.00 C 0.00 0.00 0.00 0.70 +0.20 30 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 +0.17 30 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.39 +0.13 30 0 70 0
30MAR27 25.00 C 0.32 0.32 0.32 0.29 +0.10 30 11 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.21 +0.08 30 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JUN27 12.00 C 0.00 0.00 0.00 6.59 +0.57 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.15 +0.56 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.72 +0.55 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.30 +0.54 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.90 +0.52 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.52 +0.50 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.16 +0.48 31 0 18 0
29JUN27 15.50 C 0.00 0.00 0.00 3.82 +0.47 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.50 +0.45 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.22 +0.45 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.93 +0.33 31 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 2.76 +0.40 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.51 +0.36 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.30 +0.42 32 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 +0.32 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 +0.30 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.68 +0.29 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.38 +0.26 32 0 18 0
29JUN27 22.00 C 1.08 1.08 1.08 1.12 +0.21 32 3 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.91 +0.18 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.76 +0.18 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.63 +0.15 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.51 +0.12 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 +0.10 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 +0.08 33 0 30 0
TOTAL CALL 675 12,327 +95
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 49 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 68 10 129 -10
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 231 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 268 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.08 34 0 235 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 -0.19 33 0 136 0
30JUL26 18.00 P 0.19 0.22 0.19 0.21 -0.34 34 910 557 -552
30JUL26 18.50 P 0.46 0.46 0.46 0.46 -0.45 35 30 470 0
30JUL26 19.00 P 0.00 0.00 0.00 0.80 -0.55 35 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.22 -0.61 33 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 1.70 -0.63 36 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 2.69 -0.64 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.74 -0.59 84 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.75 -0.58 103 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.73 -0.60 110 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.70 -0.67 104 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.71 -0.62 123 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.70 -0.63 125 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.71 -0.62 144 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.72 -0.61 162 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.71 -0.62 164 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.71 -0.62 174 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 35 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 109 0
28AUG26 16.00 P 0.08 0.08 0.08 0.08 -0.06 33 3 222 -3
28AUG26 16.50 P 0.14 0.14 0.13 0.14 -0.09 33 53 209 +9
28AUG26 17.00 P 0.00 0.00 0.00 0.24 -0.16 32 0 113 0
28AUG26 17.50 P 0.00 0.00 0.00 0.38 -0.21 32 0 104 0
28AUG26 18.00 P 0.00 0.00 0.00 0.58 -0.30 32 0 111 0
28AUG26 18.50 P 0.00 0.00 0.00 0.85 -0.36 33 0 150 0
28AUG26 19.00 P 0.00 0.00 0.00 1.14 -0.41 33 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 1.49 -0.46 33 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 1.88 -0.51 33 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 2.75 -0.60 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.74 -0.60 40 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.75 -0.59 48 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.73 -0.60 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.73 -0.64 58 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.73 -0.60 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.73 -0.60 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.71 -0.62 70 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.72 -0.61 78 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.71 -0.62 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 120 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 124 0
29SEP26 15.50 P 0.15 0.15 0.15 0.15 -0.08 32 2 90 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.12 31 0 139 0
29SEP26 16.50 P 0.35 0.35 0.35 0.34 -0.16 31 13 219 0
29SEP26 17.00 P 0.65 0.65 0.63 0.49 -0.21 31 40 274 +15
29SEP26 17.50 P 0.67 0.67 0.67 0.68 -0.27 31 10 181 +5
29SEP26 18.00 P 0.00 0.00 0.00 0.92 -0.33 31 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 1.20 -0.39 31 0 94 0
29SEP26 19.00 P 1.50 1.50 1.50 1.54 -0.40 32 10 238 0
29SEP26 19.50 P 0.00 0.00 0.00 1.87 -0.45 32 0 162 0
29SEP26 20.00 P 2.29 2.29 2.29 2.25 -0.49 32 2 294 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 -0.51 33 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.01 -0.54 34 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 4.94 -0.62 34 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.91 -0.56 35 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.88 -0.63 32 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 7.86 -0.58 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 8.84 -0.64 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.84 -0.63 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.82 -0.65 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.72 -0.75 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 12.83 -0.62 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.76 -0.68 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.82 -0.64 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.75 -0.69 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.80 -0.63 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.81 -0.63 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 -0.04 31 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.05 31 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 152 0
29OCT26 15.50 P 0.22 0.22 0.22 0.24 -0.09 31 2 28 0
29OCT26 16.00 P 0.00 0.00 0.00 0.34 -0.13 31 0 35 0
29OCT26 16.50 P 0.00 0.00 0.00 0.47 -0.17 31 0 76 0
29OCT26 17.00 P 0.00 0.00 0.00 0.64 -0.21 31 0 24 0
29OCT26 17.50 P 0.00 0.00 0.00 0.84 -0.25 31 0 116 0
29OCT26 18.00 P 0.00 0.00 0.00 1.09 -0.31 31 0 26 0
29OCT26 18.50 P 0.00 0.00 0.00 1.36 -0.37 31 0 9 0
29OCT26 19.00 P 0.00 0.00 0.00 1.68 -0.38 31 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.01 -0.43 31 0 0 0
29OCT26 20.00 P 2.30 2.30 2.30 2.37 -0.47 31 10 10 +10
29OCT26 21.00 P 0.00 0.00 0.00 3.19 -0.49 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.07 -0.52 33 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.98 -0.58 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.93 -0.57 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.06 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.08 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.32 -0.10 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.13 31 0 19 0
30DEC26 16.00 P 0.55 0.55 0.55 0.56 -0.16 31 10 14 -10
30DEC26 16.50 P 0.00 0.00 0.00 0.72 -0.19 31 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 0.90 -0.23 31 0 140 0
30DEC26 17.50 P 0.00 0.00 0.00 1.11 -0.28 30 0 264 0
30DEC26 18.00 P 0.00 0.00 0.00 1.39 -0.31 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 1.67 -0.37 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 -0.37 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.28 -0.40 31 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.63 -0.39 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.38 -0.45 31 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.20 -0.50 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 -0.52 31 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.00 -0.55 32 0 106 0
30DEC26 25.00 P 0.00 0.00 0.00 6.93 -0.58 31 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.89 -0.58 29 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.86 -0.62 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 -0.63 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.84 -0.63 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.83 -0.64 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 12.83 -0.62 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.81 -0.63 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.82 -0.64 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.80 -0.64 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.80 -0.63 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 17.81 -0.63 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.28 -0.06 30 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.08 30 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.11 30 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 -0.14 30 0 255 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 -0.16 30 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 -0.19 30 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.16 -0.19 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 -0.21 30 0 33 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 -0.26 30 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 1.90 -0.29 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.18 -0.33 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.51 -0.35 30 0 16 0
30MAR27 20.00 P 2.98 2.98 2.98 2.91 -0.33 31 4 193 -4
30MAR27 21.00 P 0.00 0.00 0.00 3.59 -0.42 31 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.38 -0.46 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.21 -0.49 31 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.09 -0.52 30 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.01 -0.54 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.93 -0.56 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.89 -0.59 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.86 -0.61 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.85 -0.62 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.83 -0.64 0 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 12.83 -0.62 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.81 -0.63 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.82 -0.64 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.80 -0.64 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.19 -0.04 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.25 -0.06 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 -0.07 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.43 -0.08 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.53 -0.11 33 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 0.67 -0.12 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 0.81 -0.15 33 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 0.98 -0.16 33 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.16 -0.19 33 0 19 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.21 33 0 19 0
29JUN27 17.00 P 0.00 0.00 0.00 1.59 -0.24 33 0 0 0
29JUN27 17.50 P 1.85 1.85 1.85 1.84 -0.25 33 4 6 +4
29JUN27 18.00 P 0.00 0.00 0.00 2.10 -0.29 33 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 2.39 -0.29 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.68 -0.33 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.00 -0.35 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.33 -0.37 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.04 -0.41 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.81 -0.46 35 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.63 -0.49 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.49 -0.49 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.36 -0.44 37 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 8.24 -0.51 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.14 -0.53 37 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.04 -0.55 36 0 4 0
TOTAL PUT 1,113 12,315 -536
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$ 78.600
24JUL26 47.00 C 0.00 0.00 0.00 31.60 +1.69 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 30.60 +1.69 0 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 29.60 +1.69 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 28.60 +1.69 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 26.10 +1.69 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 23.60 +1.69 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 21.10 +1.69 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 18.61 +1.70 184 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 16.11 +1.70 158 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 13.61 +1.70 132 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 11.11 +1.70 108 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 8.61 +1.70 84 0 15 0
24JUL26 72.50 C 0.00 0.00 0.00 6.11 +1.68 60 0 24 0
24JUL26 75.00 C 0.00 0.00 0.00 3.62 +1.48 44 0 50 0
24JUL26 77.50 C 1.10 1.15 0.68 1.18 +0.72 25 240 485 +206
24JUL26 80.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 52 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.62 +1.69 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 35.62 +1.69 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 34.63 +1.70 141 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 33.63 +1.70 134 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 32.63 +1.70 128 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 31.63 +1.70 121 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 30.63 +1.70 115 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 29.63 +1.72 108 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 28.65 +1.74 130 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 26.15 +1.72 116 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 23.65 +1.71 103 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 21.15 +1.71 90 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 18.65 +1.71 78 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.16 +1.74 71 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 13.64 +1.69 48 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 11.16 +1.69 49 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 8.68 +1.57 42 0 308 0
30JUL26 72.50 C 5.60 5.60 5.60 6.25 +1.52 38 15 500 0
30JUL26 75.00 C 3.50 3.85 3.50 3.93 +1.28 33 8 854 -8
30JUL26 77.50 C 1.47 1.87 1.47 1.85 +0.80 27 256 851 -42
30JUL26 80.00 C 0.54 0.80 0.45 0.69 +0.34 28 213 909 +57
30JUL26 82.50 C 0.16 0.17 0.15 0.19 +0.09 29 106 782 +85
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2,037 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 555 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 312 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 796 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 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 93 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 112 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 121 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 125 0 183 0
31JUL26 48.00 C 0.00 0.00 0.00 30.65 +1.72 129 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 29.66 +1.75 130 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 28.65 +1.71 118 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 26.15 +1.71 105 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 23.65 +1.71 93 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 21.16 +1.72 87 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 18.66 +1.71 76 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 16.16 +1.73 65 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 13.64 +1.68 0 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 11.16 +1.67 44 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 8.68 +1.57 38 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 6.25 +1.43 35 0 0 0
31JUL26 75.00 C 3.34 3.34 3.34 3.93 +1.20 31 6 6 +6
31JUL26 77.50 C 1.48 1.48 1.48 1.90 +0.75 26 15 122 -1
31JUL26 80.00 C 0.55 0.64 0.54 0.76 +0.38 28 62 52 +36
31JUL26 82.50 C 0.18 0.20 0.18 0.24 +0.14 29 11 11 +11
31JUL26 85.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 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 0.00 77 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.76 +1.83 82 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 35.76 +1.76 79 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 34.77 +1.84 78 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 33.77 +1.84 74 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 32.77 +1.84 71 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 31.78 +1.85 70 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.78 +1.85 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 29.79 +1.86 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.79 +1.85 62 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 26.31 +1.86 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.82 +1.85 52 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 21.34 +1.85 48 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 18.83 +1.58 41 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 16.38 +1.56 39 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 13.87 +1.45 32 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 11.49 +1.50 31 0 92 0
28AUG26 70.00 C 0.00 0.00 0.00 9.21 +1.40 31 0 250 0
28AUG26 72.50 C 0.00 0.00 0.00 7.10 +1.27 30 0 250 0
28AUG26 75.00 C 4.90 4.90 4.76 5.12 +0.94 29 16 2,321 +14
28AUG26 77.50 C 3.50 3.57 3.16 3.57 +0.89 29 90 425 +32
28AUG26 80.00 C 2.20 2.33 1.95 2.33 +0.62 28 90 472 +9
28AUG26 82.50 C 1.20 1.43 1.20 1.45 +0.40 29 94 779 +69
28AUG26 85.00 C 0.81 0.87 0.80 0.87 +0.26 29 92 1,250 +18
28AUG26 87.50 C 0.44 0.52 0.41 0.52 +0.16 29 15 517 +8
28AUG26 90.00 C 0.30 0.30 0.30 0.30 +0.10 30 1 262 +1
28AUG26 92.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 279 0
28AUG26 95.00 C 0.12 0.12 0.12 0.09 +0.03 31 1 791 -1
28AUG26 97.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 422 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 30 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 124 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
28AUG26 110.00 C 0.01 0.01 0.01 0.01 0.00 38 1 123 0
28AUG26 112.50 C 0.01 0.01 0.01 0.01 0.00 40 5 20 +5
28AUG26 115.00 C 0.01 0.01 0.01 0.01 0.00 43 5 20 +4
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 255 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
29SEP26 42.00 C 0.00 0.00 0.00 36.76 +1.83 59 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 35.76 +1.61 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.77 +1.82 56 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 33.77 +1.82 53 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 32.77 +1.78 50 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 31.78 +1.61 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 30.78 +1.77 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.79 +1.78 47 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 28.79 +1.79 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.31 +1.77 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 23.82 +1.62 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.34 +1.58 35 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 18.83 +1.49 29 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.39 +1.50 29 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 14.03 +1.44 30 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 11.75 +1.03 30 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 9.60 +1.23 29 0 75 0
29SEP26 72.50 C 0.00 0.00 0.00 7.64 +1.11 29 0 91 0
29SEP26 75.00 C 5.98 5.98 5.98 5.85 +0.95 28 1 541 0
29SEP26 77.50 C 3.91 4.41 3.91 4.41 +0.79 28 35 983 +17
29SEP26 80.00 C 3.00 3.00 2.98 3.18 +0.59 28 12 538 +12
29SEP26 82.50 C 0.00 0.00 0.00 2.27 +0.45 28 0 1,347 0
29SEP26 85.00 C 0.00 0.00 0.00 1.58 +0.33 28 0 3,012 0
29SEP26 87.50 C 1.05 1.12 0.96 1.12 +0.28 29 388 1,261 +343
29SEP26 90.00 C 0.67 0.76 0.67 0.74 +0.19 29 84 553 +81
29SEP26 92.50 C 0.00 0.00 0.00 0.51 +0.16 29 0 348 0
29SEP26 95.00 C 0.38 0.38 0.38 0.34 +0.12 29 5 1,026 +5
29SEP26 97.50 C 0.27 0.27 0.27 0.22 +0.08 30 5 100 +5
29SEP26 100.00 C 0.00 0.00 0.00 0.14 +0.05 30 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.09 +0.04 30 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.03 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 326 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 281 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 37 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 202 0
29OCT26 47.00 C 0.00 0.00 0.00 31.78 +1.61 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 30.78 +1.77 42 0 6 0
29OCT26 49.00 C 0.00 0.00 0.00 29.79 +1.78 42 0 6 0
29OCT26 50.00 C 0.00 0.00 0.00 28.79 +1.79 39 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 26.31 +1.77 37 0 33 0
29OCT26 55.00 C 0.00 0.00 0.00 23.82 +1.62 33 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 21.34 +1.58 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.83 +1.49 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.47 +1.43 28 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.20 +1.39 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.07 +1.33 29 0 45 0
29OCT26 70.00 C 0.00 0.00 0.00 10.07 +1.23 29 0 30 0
29OCT26 72.50 C 0.00 0.00 0.00 8.24 +1.04 29 0 70 0
29OCT26 75.00 C 0.00 0.00 0.00 6.57 +0.87 28 0 95 0
29OCT26 77.50 C 0.00 0.00 0.00 5.16 +0.75 28 0 60 0
29OCT26 80.00 C 3.68 3.68 3.68 3.98 +0.71 28 15 96 0
29OCT26 82.50 C 0.00 0.00 0.00 3.01 +0.54 28 0 364 0
29OCT26 85.00 C 2.30 2.30 2.30 2.30 +0.52 28 1 123 +1
29OCT26 87.50 C 0.00 0.00 0.00 1.70 +0.45 28 0 83 0
29OCT26 90.00 C 1.24 1.24 1.24 1.24 +0.39 28 1 73 +1
29OCT26 92.50 C 0.94 0.94 0.94 0.93 +0.36 29 30 105 +30
29OCT26 95.00 C 0.69 0.69 0.68 0.66 +0.29 29 2 62 +2
29OCT26 97.50 C 0.00 0.00 0.00 0.47 +0.24 29 0 16 0
29OCT26 100.00 C 0.44 0.44 0.44 0.32 +0.18 29 1 33 +1
29OCT26 102.50 C 0.33 0.33 0.33 0.22 +0.13 29 2 5 +2
29OCT26 105.00 C 0.00 0.00 0.00 0.15 +0.10 29 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.11 +0.08 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 36.76 +1.73 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 35.76 +1.61 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.77 +1.63 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.77 +1.60 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.77 +1.56 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 31.78 +1.57 34 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.81 +1.51 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 29.85 +1.51 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.90 +1.51 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 26.51 +1.50 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.14 +1.48 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.80 +1.42 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.50 +1.37 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.28 +1.20 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 15.37 +1.71 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 13.12 +1.34 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 11.28 +1.22 29 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 9.58 +0.97 29 0 46 0
30DEC26 75.00 C 0.00 0.00 0.00 8.07 +0.91 29 0 339 0
30DEC26 77.50 C 0.00 0.00 0.00 6.70 +0.82 28 0 116 0
30DEC26 80.00 C 0.00 0.00 0.00 5.51 +0.71 28 0 176 0
30DEC26 82.50 C 0.00 0.00 0.00 4.49 +0.52 28 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 3.64 +0.45 28 0 450 0
30DEC26 87.50 C 0.00 0.00 0.00 2.95 +0.39 28 0 1,694 0
30DEC26 90.00 C 2.30 2.30 2.30 2.38 +0.34 28 2 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.90 +0.29 29 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.48 +0.20 29 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 1.16 +0.17 29 0 376 0
30DEC26 100.00 C 1.00 1.00 1.00 0.90 +0.14 28 3 129 +3
30DEC26 102.50 C 0.00 0.00 0.00 0.69 +0.09 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.53 +0.08 28 0 106 0
30DEC26 107.50 C 0.00 0.00 0.00 0.41 +0.06 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 +0.03 28 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 +0.03 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.13 +0.01 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 0.00 28 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.04 0.00 29 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.03 0.00 29 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 37.23 +1.63 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.28 +1.62 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.34 +1.63 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.39 +1.62 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.45 +1.62 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.50 +1.61 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.54 +1.59 39 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.60 +1.59 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.64 +1.52 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.32 +1.51 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.03 +1.48 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.80 +1.47 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.63 +1.36 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 18.55 +1.35 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 16.54 +1.25 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.64 +1.26 30 0 75 0
30MAR27 70.00 C 0.00 0.00 0.00 12.86 +1.15 29 0 62 0
30MAR27 72.50 C 0.00 0.00 0.00 11.27 +0.93 29 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 9.87 +0.94 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 8.53 +0.86 29 0 7 0
30MAR27 80.00 C 0.00 0.00 0.00 7.32 +0.77 28 0 71 0
30MAR27 82.50 C 0.00 0.00 0.00 6.27 +0.69 28 0 749 0
30MAR27 85.00 C 5.18 5.18 5.18 5.35 +0.60 28 1 663 -1
30MAR27 87.50 C 0.00 0.00 0.00 4.57 +0.50 28 0 224 0
30MAR27 90.00 C 0.00 0.00 0.00 3.89 +0.44 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 3.31 +0.44 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.76 +0.33 29 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 2.33 +0.32 29 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.93 +0.23 29 0 516 0
30MAR27 102.50 C 0.00 0.00 0.00 1.61 +0.21 29 0 74 0
30MAR27 105.00 C 0.00 0.00 0.00 1.33 +0.16 29 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.11 +0.15 29 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.91 +0.10 29 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.75 +0.10 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.61 +0.06 29 0 51 0
30MAR27 117.50 C 0.00 0.00 0.00 0.51 +0.06 29 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 62 0
30MAR27 122.50 C 0.00 0.00 0.00 0.34 +0.03 29 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.28 +0.03 29 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.19 +0.02 29 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 33.90 +1.60 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 32.96 +1.59 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.04 +1.59 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.11 +1.57 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.21 +1.57 35 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 27.94 +1.55 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.71 +1.51 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 23.57 +1.49 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.48 +1.44 31 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 19.48 +1.40 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 17.58 +1.31 29 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 15.77 +0.95 29 0 140 0
29JUN27 70.00 C 0.00 0.00 0.00 14.08 +1.16 29 0 120 0
29JUN27 72.50 C 0.00 0.00 0.00 12.49 +1.06 28 0 41 0
29JUN27 75.00 C 0.00 0.00 0.00 11.09 +1.02 28 0 976 0
29JUN27 77.50 C 0.00 0.00 0.00 9.80 +0.87 28 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 8.63 +0.59 28 0 27 0
29JUN27 82.50 C 0.00 0.00 0.00 7.58 +0.54 28 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 6.71 +0.54 28 0 72 0
29JUN27 87.50 C 0.00 0.00 0.00 5.85 +0.47 28 0 12 0
29JUN27 90.00 C 0.00 0.00 0.00 5.16 +0.49 28 0 302 0
29JUN27 92.50 C 0.00 0.00 0.00 4.47 +0.39 28 0 48 0
29JUN27 95.00 C 0.00 0.00 0.00 3.93 +0.38 28 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 3.44 +0.34 28 0 74 0
29JUN27 100.00 C 2.86 2.96 2.86 3.02 +0.32 29 8 19 +8
29JUN27 102.50 C 2.50 2.55 2.50 2.66 +0.35 29 501 398 +263
29JUN27 105.00 C 0.00 0.00 0.00 2.36 +0.39 29 0 64 0
29JUN27 107.50 C 0.00 0.00 0.00 2.04 +0.39 29 0 67 0
29JUN27 110.00 C 0.00 0.00 0.00 1.70 +0.29 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 1.52 +0.35 29 0 140 0
TOTAL CALL 2,439 51,555 +1,282
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 331 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
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 0.00 144 0 2 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 158 0
24JUL26 75.00 P 0.14 0.14 0.04 0.02 -0.14 46 204 265 -135
24JUL26 77.50 P 0.54 0.59 0.19 0.11 -0.89 28 81 56 +29
24JUL26 80.00 P 2.13 2.13 2.13 1.57 -1.57 39 2 17 +2
24JUL26 82.50 P 0.00 0.00 0.00 3.90 -1.70 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 6.40 -1.70 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 8.90 -1.70 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 11.40 -1.70 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 13.90 -1.84 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 16.48 -1.76 187 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 18.98 -1.76 208 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 21.66 -1.58 278 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 24.16 -1.58 300 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 26.66 -1.58 321 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 29.05 -1.69 311 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 163 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 290 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 185 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 474 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 442 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 270 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 593 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 868 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.03 44 0 1,718 0
30JUL26 72.50 P 0.12 0.13 0.10 0.10 -0.13 37 80 950 -26
30JUL26 75.00 P 0.27 0.40 0.21 0.28 -0.36 33 395 1,076 -88
30JUL26 77.50 P 1.01 1.14 0.72 0.76 -0.80 28 435 920 +225
30JUL26 80.00 P 2.27 2.29 2.01 2.07 -1.35 29 48 1,808 -11
30JUL26 82.50 P 0.00 0.00 0.00 4.06 -1.61 29 0 388 0
30JUL26 85.00 P 0.00 0.00 0.00 6.41 -1.70 28 0 308 0
30JUL26 87.50 P 9.72 9.72 9.00 8.90 -1.70 0 14 181 0
30JUL26 90.00 P 0.00 0.00 0.00 11.40 -1.70 0 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 13.90 -1.84 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 16.48 -1.76 73 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.98 -1.76 81 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 21.66 -1.58 108 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 24.16 -1.58 116 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 26.66 -1.58 124 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 29.05 -1.69 121 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 31.40 -1.74 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.97 -1.67 123 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 36.55 -1.59 141 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 38.90 -1.84 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 41.40 -1.83 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 43.97 -1.77 147 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 46.47 -1.77 153 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 48.97 -1.77 158 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 51.47 -1.77 164 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
31JUL26 70.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.18 35 0 51 0
31JUL26 75.00 P 0.41 0.43 0.31 0.28 -0.42 31 131 106 +75
31JUL26 77.50 P 1.23 1.23 0.87 0.82 -0.79 28 95 75 +55
31JUL26 80.00 P 0.00 0.00 0.00 2.15 -1.27 29 0 15 0
31JUL26 82.50 P 0.00 0.00 0.00 4.17 -1.50 32 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 6.43 -1.68 30 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 8.90 -1.70 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 11.40 -1.70 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 13.90 -1.84 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 16.48 -1.76 69 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 18.98 -1.76 77 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 21.66 -1.58 101 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 24.16 -1.58 109 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 26.66 -1.58 116 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 29.05 -1.69 113 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 45.00 P 0.01 0.01 0.01 0.01 0.00 64 20 20 +8
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 196 0
28AUG26 55.00 P 0.06 0.06 0.06 0.01 0.00 43 3 140 -3
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 348 0
28AUG26 60.00 P 0.10 0.10 0.10 0.02 -0.03 36 7 232 -7
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.06 34 0 440 0
28AUG26 65.00 P 0.19 0.20 0.18 0.09 -0.12 33 36 516 -32
28AUG26 67.50 P 0.33 0.33 0.31 0.20 -0.20 32 7 402 0
28AUG26 70.00 P 0.57 0.57 0.47 0.42 -0.26 31 142 866 +85
28AUG26 72.50 P 0.99 0.99 0.83 0.81 -0.35 31 41 551 -6
28AUG26 75.00 P 1.60 1.65 1.40 1.43 -0.47 30 90 621 +61
28AUG26 77.50 P 2.62 2.65 2.29 2.31 -0.68 29 105 511 +52
28AUG26 80.00 P 4.05 4.05 3.55 3.57 -0.94 29 163 394 +49
28AUG26 82.50 P 5.53 5.53 5.53 5.20 -1.24 29 15 280 +15
28AUG26 85.00 P 0.00 0.00 0.00 7.11 -1.42 29 0 269 0
28AUG26 87.50 P 0.00 0.00 0.00 9.25 -1.55 29 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 11.54 -1.62 30 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 13.94 -1.80 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.52 -1.72 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.98 -1.76 40 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 21.66 -1.58 51 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.16 -1.58 55 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.66 -1.58 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 29.05 -1.69 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 31.50 -1.74 59 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 34.00 -1.74 62 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 36.55 -1.69 68 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 38.90 -1.84 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 41.40 -1.84 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 43.97 -1.77 72 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 46.47 -1.77 75 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 48.97 -1.77 77 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 51.47 -1.77 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 48.00 P 0.08 0.08 0.08 0.01 0.00 41 1 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 166 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 362 0
29SEP26 55.00 P 0.13 0.13 0.13 0.02 -0.06 33 3 411 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.09 32 0 250 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.16 31 0 387 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.23 31 0 767 0
29SEP26 65.00 P 0.51 0.51 0.47 0.32 -0.30 30 5 1,852 0
29SEP26 67.50 P 0.72 0.72 0.71 0.60 -0.36 30 3 4,313 +1
29SEP26 70.00 P 1.20 1.20 1.05 1.01 -0.44 30 38 1,177 -22
29SEP26 72.50 P 1.70 1.70 1.57 1.61 -0.50 29 21 1,247 +15
29SEP26 75.00 P 2.36 2.40 2.36 2.38 -0.61 29 21 1,880 +19
29SEP26 77.50 P 3.65 3.65 3.59 3.42 -0.71 28 16 650 +16
29SEP26 80.00 P 5.21 5.21 5.21 4.75 -0.94 28 15 3,736 0
29SEP26 82.50 P 6.79 6.79 6.37 6.34 -1.17 28 35 1,056 +7
29SEP26 85.00 P 0.00 0.00 0.00 8.17 -1.29 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 10.17 -1.40 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.31 -1.49 29 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 14.72 -1.39 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 17.00 -1.60 31 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 19.40 -1.61 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 21.83 -1.62 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.27 -1.64 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.73 -1.65 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.19 -1.66 37 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 31.67 -1.57 39 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.15 -1.59 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.64 -1.66 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.12 -1.69 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.61 -1.68 45 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 44.10 -1.68 47 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.59 -1.68 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 49.08 -1.68 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.57 -1.68 52 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 13 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 -0.04 31 0 9 0
29OCT26 55.00 P 0.00 0.00 0.00 0.05 -0.06 31 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.10 30 0 126 0
29OCT26 60.00 P 0.00 0.00 0.00 0.19 -0.15 30 0 173 0
29OCT26 62.50 P 0.54 0.55 0.54 0.34 -0.22 30 45 106 0
29OCT26 65.00 P 0.73 0.75 0.73 0.58 -0.31 29 35 224 +21
29OCT26 67.50 P 1.11 1.11 1.11 0.95 -0.35 29 15 137 +15
29OCT26 70.00 P 1.59 1.59 1.59 1.48 -0.38 29 15 527 +3
29OCT26 72.50 P 0.00 0.00 0.00 2.15 -0.47 29 0 286 0
29OCT26 75.00 P 0.00 0.00 0.00 2.97 -0.61 28 0 36 0
29OCT26 77.50 P 4.23 4.23 4.23 4.06 -0.72 28 15 16 +14
29OCT26 80.00 P 5.60 5.60 5.60 5.38 -0.83 28 1 76 +1
29OCT26 82.50 P 0.00 0.00 0.00 6.92 -1.07 28 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.68 -1.15 28 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.60 -1.23 28 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.66 -1.31 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.95 -1.48 30 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.24 -1.52 30 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.62 -1.51 32 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.00 -1.51 33 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.42 -1.52 34 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.85 -1.54 35 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 29.31 -1.54 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 141 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.12 -0.03 31 0 74 0
30DEC26 55.00 P 0.00 0.00 0.00 0.21 -0.06 31 0 242 0
30DEC26 57.50 P 0.60 0.60 0.59 0.35 -0.09 30 6 385 -6
30DEC26 60.00 P 0.78 0.78 0.78 0.55 -0.15 30 2 2,250 0
30DEC26 62.50 P 1.03 1.03 1.02 0.85 -0.20 30 32 1,371 -2
30DEC26 65.00 P 1.35 1.35 1.35 1.24 -0.28 30 4 514 0
30DEC26 67.50 P 0.00 0.00 0.00 1.76 -0.33 30 0 216 0
30DEC26 70.00 P 0.00 0.00 0.00 2.36 -0.39 29 0 1,865 0
30DEC26 72.50 P 0.00 0.00 0.00 3.11 -0.51 29 0 1,052 0
30DEC26 75.00 P 4.16 4.16 4.16 4.07 -0.59 28 15 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.17 -0.81 28 0 300 0
30DEC26 80.00 P 0.00 0.00 0.00 6.47 -0.93 28 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 7.98 -1.12 28 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 9.66 -1.22 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.45 -1.33 28 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.51 -1.31 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.56 -1.38 29 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.73 -1.42 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.84 -1.57 29 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 22.23 -1.51 30 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.57 -1.54 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.00 -1.51 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.41 -1.53 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.83 -1.56 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.29 -1.56 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.76 -1.56 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.17 -1.66 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.65 -1.66 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 44.14 -1.65 36 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.61 -1.67 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 49.11 -1.66 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.60 -1.66 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.04 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.09 -0.07 32 0 52 0
30MAR27 46.00 P 0.00 0.00 0.00 0.11 -0.08 32 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.09 32 0 45 0
30MAR27 48.00 P 0.00 0.00 0.00 0.17 -0.10 32 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.13 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.17 31 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 0.59 -0.21 31 0 81 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.28 31 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 1.18 -0.30 30 0 205 0
30MAR27 62.50 P 0.00 0.00 0.00 1.62 -0.26 30 0 136 0
30MAR27 65.00 P 0.00 0.00 0.00 2.10 -0.34 30 0 1,178 0
30MAR27 67.50 P 0.00 0.00 0.00 2.67 -0.45 29 0 81 0
30MAR27 70.00 P 3.65 3.65 3.46 3.39 -0.50 29 32 988 -2
30MAR27 72.50 P 4.37 4.37 4.25 4.24 -0.54 28 20 255 -10
30MAR27 75.00 P 0.00 0.00 0.00 5.23 -0.67 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 6.34 -0.67 28 0 141 0
30MAR27 80.00 P 0.00 0.00 0.00 7.63 -0.80 28 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 9.08 -0.89 28 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 10.70 -1.20 28 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 12.51 -1.17 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.37 -1.24 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.33 -1.29 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.37 -1.35 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.48 -1.41 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.67 -1.45 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.92 -1.48 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.21 -1.53 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.54 -1.57 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.97 -1.55 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.38 -1.57 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.82 -1.58 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.27 -1.59 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.74 -1.57 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.14 -1.66 32 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.62 -1.67 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 49.11 -1.66 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.60 -1.66 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.26 +0.07 31 0 38 0
29JUN27 47.00 P 0.00 0.00 0.00 0.31 +0.08 31 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.36 +0.09 31 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.43 +0.11 31 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 +0.12 31 0 35 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 +0.16 31 0 79 0
29JUN27 55.00 P 1.36 1.36 1.36 1.00 +0.20 31 1 112 -1
29JUN27 57.50 P 0.00 0.00 0.00 1.36 +0.19 31 0 42 0
29JUN27 60.00 P 2.13 2.13 2.06 1.81 +0.14 31 35 108 +35
29JUN27 62.50 P 2.68 2.68 2.68 2.35 +0.07 30 1 79 -1
29JUN27 65.00 P 3.30 3.30 3.30 2.97 -0.03 30 2 16 -2
29JUN27 67.50 P 0.00 0.00 0.00 3.73 -0.15 30 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 4.57 -0.33 30 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 5.54 -0.48 30 0 21 0
29JUN27 75.00 P 6.83 6.83 6.83 6.63 -0.59 30 1 1,046 +1
29JUN27 77.50 P 0.00 0.00 0.00 7.81 -0.75 30 0 12 0
29JUN27 80.00 P 0.00 0.00 0.00 9.14 -0.92 30 0 6 0
29JUN27 82.50 P 0.00 0.00 0.00 10.57 -0.80 30 0 40 0
29JUN27 85.00 P 0.00 0.00 0.00 12.14 -0.85 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 13.80 -1.12 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.58 -1.16 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.43 -1.23 30 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.34 -1.30 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 21.46 -1.22 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.40 -1.39 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.52 -1.43 30 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 27.70 -1.46 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.93 -1.50 29 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.21 -1.54 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.55 -1.57 30 0 0 0
TOTAL PUT 2,549 63,107 +450
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$ 4.160
30JUL26 3.10 C 0.00 0.00 0.00 1.06 +0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 +0.02 65 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 0.00 43 0 73 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 81 0
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.01 46 0 27 0
30JUL26 4.20 C 0.10 0.10 0.10 0.09 -0.01 46 5 213 0
30JUL26 4.30 C 0.00 0.00 0.00 0.05 -0.01 44 0 116 0
30JUL26 4.40 C 0.00 0.00 0.00 0.03 -0.01 46 0 490 0
30JUL26 4.50 C 0.02 0.02 0.02 0.02 0.00 50 150 627 +150
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 57 0 591 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 1,080 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 280 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 79 0 353 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 563 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 110 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 137 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 149 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 172 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 182 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.07 +0.01 38 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.78 +0.01 39 0 100 0
28AUG26 3.50 C 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.61 0.00 44 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.45 0.00 43 0 15 0
28AUG26 3.90 C 0.00 0.00 0.00 0.39 +0.01 45 0 29 0
28AUG26 4.00 C 0.00 0.00 0.00 0.33 0.00 45 0 140 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 0.00 44 0 615 0
28AUG26 4.20 C 0.00 0.00 0.00 0.22 0.00 44 0 253 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 0.00 45 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.15 0.00 46 0 67 0
28AUG26 4.50 C 0.00 0.00 0.00 0.12 0.00 46 0 115 0
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 0.00 47 0 44 0
28AUG26 4.80 C 0.06 0.06 0.06 0.06 -0.01 46 9 475 +9
28AUG26 4.90 C 0.00 0.00 0.00 0.05 0.00 48 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 60 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 80 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 +0.02 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 +0.02 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.91 +0.02 42 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.82 +0.01 41 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.74 +0.01 42 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.54 +0.01 45 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.47 0.00 44 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 +0.03 48 0 143 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 0.00 44 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.01 44 0 100 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.01 44 0 141 0
29SEP26 4.40 C 0.00 0.00 0.00 0.24 0.00 45 0 30 0
29SEP26 4.50 C 0.00 0.00 0.00 0.20 -0.01 45 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 0.00 0.00 0.00 0.15 -0.01 45 0 165 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 46 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 46 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 0.06 -0.01 46 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 70 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 87 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.11 +0.01 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.02 0.00 40 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.94 0.00 41 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.86 0.00 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.79 +0.02 43 0 13 0
29OCT26 3.60 C 0.00 0.00 0.00 0.71 0.00 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 0.00 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.58 0.00 42 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 0.00 42 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 +0.01 43 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.44 +0.03 46 0 15 0
29OCT26 4.20 C 0.00 0.00 0.00 0.37 0.00 43 0 16 0
29OCT26 4.30 C 0.00 0.00 0.00 0.33 +0.01 43 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.29 0.00 43 0 15 0
29OCT26 4.50 C 0.00 0.00 0.00 0.26 +0.01 44 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 0.00 44 0 10 0
29OCT26 4.90 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 0.00 45 0 20 0
29OCT26 5.25 C 0.00 0.00 0.00 0.10 0.00 45 0 10 0
29OCT26 5.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.18 +0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.10 +0.01 44 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.02 0.00 43 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.95 +0.01 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 +0.01 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.81 0.00 43 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 0.00 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 +0.01 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 43 0 299 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.03 42 0 40 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 0.00 43 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 0.00 43 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.01 42 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 0.00 43 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 0.00 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 0.00 0.00 0.00 0.25 0.00 43 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 137 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 0.00 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 44 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.01 44 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 0.03 -0.01 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 1.26 +0.01 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.19 +0.01 44 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 1.05 +0.01 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 0.92 +0.01 43 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.86 0.00 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 0.00 42 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 42 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 0.57 +0.01 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.51 0.00 41 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 0.45 +0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 +0.01 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 0.16 +0.01 43 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 0.11 +0.01 43 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 42 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 43 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 +0.01 43 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.08 +0.01 43 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 0.00 42 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 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.86 +0.01 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 0.67 +0.01 42 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.63 +0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.53 +0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.50 +0.02 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.38 +0.01 43 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 0.21 +0.01 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 +0.01 43 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 164 17,072 +159
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 100 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 167 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30JUL26 3.80 P 0.01 0.01 0.01 0.01 -0.01 47 47 309 -47
30JUL26 3.90 P 0.00 0.00 0.00 0.02 -0.02 45 0 310 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 234 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 47 0 357 0
30JUL26 4.20 P 0.00 0.00 0.00 0.13 -0.02 47 0 213 0
30JUL26 4.30 P 0.00 0.00 0.00 0.20 -0.02 50 0 367 0
30JUL26 4.40 P 0.00 0.00 0.00 0.28 -0.01 53 0 213 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 0.00 51 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.46 -0.01 61 0 145 0
30JUL26 4.70 P 0.00 0.00 0.00 0.55 -0.02 60 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.65 -0.02 67 0 203 0
30JUL26 4.90 P 0.74 0.74 0.74 0.75 -0.01 75 9 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.84 -0.02 0 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.09 -0.03 0 0 26 0
30JUL26 5.50 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.85 -0.01 142 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.34 -0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.60 -0.01 178 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.35 -0.02 209 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 103 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 68 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.01 47 0 38 0
28AUG26 3.80 P 0.10 0.10 0.09 0.09 -0.01 46 49 90 +49
28AUG26 3.90 P 0.00 0.00 0.00 0.12 -0.02 45 0 44 0
28AUG26 4.00 P 0.16 0.16 0.16 0.16 -0.02 46 20 237 +20
28AUG26 4.10 P 0.00 0.00 0.00 0.21 -0.01 47 0 177 0
28AUG26 4.20 P 0.00 0.00 0.00 0.27 -0.01 48 0 87 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 -0.02 47 0 85 0
28AUG26 4.40 P 0.00 0.00 0.00 0.37 -0.02 44 0 95 0
28AUG26 4.50 P 0.00 0.00 0.00 0.46 -0.01 48 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.54 -0.01 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.62 -0.01 50 0 55 0
28AUG26 4.80 P 0.68 0.68 0.68 0.69 -0.03 47 9 106 +9
28AUG26 4.90 P 0.00 0.00 0.00 0.79 -0.02 51 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.88 -0.01 52 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.13 -0.01 61 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.35 -0.02 54 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 -0.01 67 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.85 -0.02 67 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.09 -0.03 0 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.60 -0.02 85 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.35 -0.02 99 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 46 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 46 0 220 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 3.60 P 0.10 0.10 0.10 0.11 0.00 47 15 59 0
29SEP26 3.70 P 0.00 0.00 0.00 0.13 -0.01 46 0 518 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.01 47 0 272 0
29SEP26 3.90 P 0.00 0.00 0.00 0.20 -0.01 46 0 103 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.01 46 0 277 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.01 46 0 555 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 -0.01 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.02 46 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 -0.03 44 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.01 48 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 -0.01 48 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 -0.02 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 -0.02 48 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.85 -0.01 50 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 -0.02 49 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.16 -0.01 53 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.39 -0.01 55 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.61 -0.02 51 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 -0.01 56 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.01 61 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.36 -0.02 66 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.60 -0.03 65 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.10 -0.02 73 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.35 -0.03 76 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.60 -0.02 80 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.86 -0.01 89 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.11 -0.01 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.35 -0.02 89 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.60 -0.02 92 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.85 -0.02 95 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.35 -0.02 100 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.59 -0.03 0 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 0.05 -0.01 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 0.00 45 0 12 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 3 0
29OCT26 3.60 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.17 -0.01 44 0 6 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.01 44 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.01 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.29 -0.01 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.34 -0.01 44 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.39 -0.01 44 0 47 0
29OCT26 4.30 P 0.00 0.00 0.00 0.46 0.00 46 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.52 0.00 46 0 30 0
29OCT26 4.50 P 0.00 0.00 0.00 0.58 -0.01 45 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 -0.01 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.97 -0.01 48 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.40 -0.01 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.64 0.00 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.01 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.01 44 0 29 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 37 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.01 44 0 38 0
30DEC26 3.80 P 0.28 0.28 0.28 0.29 -0.01 44 150 222 +150
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.01 44 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.01 44 0 118 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 -0.01 44 0 215 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 -0.02 44 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.01 44 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.01 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.64 -0.03 42 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 0.00 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 -0.01 44 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.88 -0.01 45 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.95 -0.01 45 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 -0.01 45 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 -0.01 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 0.00 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 0.00 47 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.90 0.00 48 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.13 0.00 48 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.37 -0.01 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 -0.02 50 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.86 -0.01 53 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.11 -0.01 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.36 -0.02 58 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.61 -0.01 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.86 -0.01 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.11 -0.01 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.36 -0.01 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.61 -0.01 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.86 -0.01 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.11 -0.01 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.36 -0.01 76 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.61 -0.01 78 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 0.00 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 0.00 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 0.00 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 0.00 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.01 42 0 13 0
30MAR27 3.90 P 0.39 0.39 0.39 0.42 0.00 43 2 21 +2
30MAR27 4.00 P 0.00 0.00 0.00 0.47 0.00 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.02 42 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 0.63 -0.01 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.01 43 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 -0.01 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 0.00 43 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 0.95 -0.01 43 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 0.00 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.01 43 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.29 -0.01 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.50 -0.01 44 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.71 -0.01 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.96 +0.03 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 +0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.38 -0.01 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.62 -0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.86 -0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.13 +0.01 51 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.36 -0.02 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.61 -0.01 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.86 -0.01 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.11 -0.01 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.36 -0.01 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.61 -0.01 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.86 -0.01 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.11 -0.01 63 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 -0.01 42 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.24 -0.01 42 0 15 0
29JUN27 3.40 P 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 0.00 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 -0.01 42 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.49 -0.01 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.01 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 0.00 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 +0.01 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 0.00 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.88 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.96 0.00 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 -0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.10 0.00 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.17 -0.01 42 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 -0.01 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.55 -0.01 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.76 0.00 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.96 -0.01 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.21 +0.02 45 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 0.00 43 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.65 0.00 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.88 -0.01 44 0 0 0
TOTAL PUT 301 12,838 +183
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$ 102.800
24JUL26 65.00 C 0.00 0.00 0.00 37.81 +3.56 291 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 35.31 +3.54 268 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 32.81 +3.54 245 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 30.31 +3.54 223 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 27.81 +3.56 202 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 25.31 +3.56 182 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 22.81 +3.55 162 0 1 0
24JUL26 82.50 C 0.00 0.00 0.00 20.31 +3.89 143 0 0 0
24JUL26 85.00 C 19.10 19.10 19.10 17.81 +3.87 124 2 0 -2
24JUL26 87.50 C 0.00 0.00 0.00 15.31 +3.82 106 0 4 0
24JUL26 90.00 C 0.00 0.00 0.00 12.81 +3.67 88 0 23 0
24JUL26 92.50 C 11.75 11.75 11.75 10.33 +3.39 91 1 17 -1
24JUL26 95.00 C 0.00 0.00 0.00 7.91 +2.88 92 0 6 0
24JUL26 97.50 C 4.80 6.40 4.80 5.48 +2.02 76 3 7 -1
24JUL26 100.00 C 3.20 5.50 2.26 3.57 +1.37 86 9 95 0
24JUL26 102.50 C 2.00 2.00 2.00 2.09 +0.80 90 2 105 0
24JUL26 105.00 C 0.98 2.30 0.98 1.08 +0.37 91 66 104 +37
24JUL26 107.50 C 1.00 1.00 0.56 0.51 +0.15 93 11 7 -1
24JUL26 110.00 C 0.70 1.05 0.69 0.20 +0.03 93 15 27 +7
24JUL26 112.50 C 0.00 0.00 0.00 0.07 -0.01 94 0 7 0
24JUL26 115.00 C 0.00 0.00 0.00 0.02 -0.01 93 0 2 0
24JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 5 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 42.83 +3.55 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 40.34 +3.64 118 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 37.84 +3.59 106 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 35.34 +3.53 93 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 32.84 +3.57 72 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.34 +3.57 0 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 27.85 +3.19 81 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 25.73 +3.91 129 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.95 +3.55 91 0 6 0
30JUL26 82.50 C 0.00 0.00 0.00 20.40 +3.56 74 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.97 +3.62 74 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 16.07 +3.92 97 0 32 0
30JUL26 90.00 C 0.00 0.00 0.00 13.71 +3.31 89 0 19 0
30JUL26 92.50 C 10.80 10.80 10.80 11.49 +3.27 84 1 53 0
30JUL26 95.00 C 0.00 0.00 0.00 9.15 +2.59 74 0 23 0
30JUL26 97.50 C 7.50 7.50 7.50 7.35 +2.19 74 1 25 -1
30JUL26 100.00 C 5.11 6.80 5.11 5.77 +1.83 74 12 78 +9
30JUL26 102.50 C 4.33 5.30 3.03 4.30 +1.31 72 150 141 +87
30JUL26 105.00 C 2.18 5.20 2.18 3.24 +1.06 73 3 172 +1
30JUL26 107.50 C 1.83 4.00 1.83 2.35 +0.79 73 18 66 +15
30JUL26 110.00 C 2.00 2.30 2.00 1.76 +0.68 75 11 753 +1
30JUL26 112.50 C 1.38 2.30 1.05 1.23 +0.49 75 74 115 +31
30JUL26 115.00 C 1.25 1.75 1.23 0.83 +0.34 75 15 61 +11
30JUL26 117.50 C 0.00 0.00 0.00 0.55 +0.23 75 0 33 0
30JUL26 120.00 C 0.28 0.99 0.28 0.36 +0.15 75 18 96 +2
30JUL26 122.50 C 0.00 0.00 0.00 0.23 +0.10 75 0 37 0
30JUL26 125.00 C 0.00 0.00 0.00 0.14 +0.06 75 0 45 0
30JUL26 127.50 C 0.00 0.00 0.00 0.09 +0.04 75 4 5 0
30JUL26 130.00 C 0.00 0.00 0.00 0.05 +0.02 74 0 141 0
30JUL26 132.50 C 0.00 0.00 0.00 0.03 +0.01 75 0 40 0
30JUL26 135.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 113 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 562 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 95 0 58 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 85 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 37 0
31JUL26 65.00 C 0.00 0.00 0.00 37.84 +3.59 0 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 35.34 +3.53 0 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 32.85 +3.58 87 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 30.35 +3.49 76 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 28.38 +3.72 141 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 25.85 +3.91 127 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 23.44 +4.00 120 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 20.45 +3.31 75 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 17.99 +3.52 70 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 16.07 +3.76 90 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 13.71 +3.31 83 0 6 0
31JUL26 92.50 C 0.00 0.00 0.00 11.49 +3.03 79 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 9.42 +2.59 75 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 7.44 +2.03 71 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 5.93 +1.72 72 0 5 0
31JUL26 102.50 C 0.00 0.00 0.00 4.64 +1.37 73 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 3.56 +1.11 74 0 2 0
31JUL26 107.50 C 4.33 4.33 4.33 2.71 +0.92 75 50 50 +50
31JUL26 110.00 C 1.90 3.25 1.90 2.04 +0.75 76 3 2 +2
31JUL26 112.50 C 0.00 0.00 0.00 1.50 +0.59 76 0 0 0
31JUL26 115.00 C 2.04 2.04 1.45 1.06 +0.43 76 5 5 +5
31JUL26 117.50 C 0.00 0.00 0.00 0.74 +0.31 76 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 0.50 - 76 0 0 -
31JUL26 122.50 C 0.00 0.00 0.00 0.33 - 76 0 0 -
28AUG26 60.00 C 0.00 0.00 0.00 43.13 +3.43 84 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 40.34 +3.13 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.76 +3.85 99 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.60 +3.24 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.25 +3.10 67 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.15 +3.88 76 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.41 +2.93 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.63 +3.20 74 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 23.97 +2.97 64 0 0 0
28AUG26 82.50 C 24.50 24.50 24.50 22.01 +2.36 67 1 0 -1
28AUG26 85.00 C 0.00 0.00 0.00 20.48 +2.72 73 0 0 0
28AUG26 87.50 C 16.13 16.13 16.13 19.00 +3.48 77 1 19 0
28AUG26 90.00 C 0.00 0.00 0.00 16.58 +2.67 70 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 15.56 +2.77 76 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 13.44 +2.40 71 0 1 0
28AUG26 97.50 C 9.86 14.95 9.86 12.49 +2.47 75 5 2 -2
28AUG26 100.00 C 10.75 10.75 9.30 10.60 +1.95 70 2 17 +1
28AUG26 102.50 C 0.00 0.00 0.00 9.43 +1.76 71 0 32 0
28AUG26 105.00 C 9.53 9.53 9.53 8.40 +1.61 71 1 18 0
28AUG26 107.50 C 8.63 8.63 8.63 7.40 +1.44 71 10 76 +10
28AUG26 110.00 C 7.50 7.50 6.60 6.60 +1.41 72 6 37 +5
28AUG26 112.50 C 0.00 0.00 0.00 5.91 +1.41 73 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 5.18 +1.29 73 0 17 0
28AUG26 117.50 C 5.88 5.88 5.88 4.51 +1.16 73 8 20 0
28AUG26 120.00 C 5.05 5.05 5.05 3.92 +1.04 73 1 183 0
28AUG26 122.50 C 0.00 0.00 0.00 3.39 +0.92 73 0 32 0
28AUG26 125.00 C 3.08 3.08 3.08 2.93 +0.82 73 1 21 +1
28AUG26 127.50 C 0.00 0.00 0.00 2.53 +0.73 73 0 55 0
28AUG26 130.00 C 2.90 2.90 2.90 2.17 +0.64 73 1 153 +1
28AUG26 132.50 C 0.00 0.00 0.00 1.86 +0.56 73 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 1.59 +0.49 73 0 111 0
28AUG26 137.50 C 2.22 2.22 2.22 1.36 +0.43 73 1 76 +1
28AUG26 140.00 C 1.40 2.08 1.40 1.16 +0.37 73 7 36 +3
28AUG26 142.50 C 0.00 0.00 0.00 0.99 +0.33 73 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 0.84 +0.28 73 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.71 +0.24 72 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 0.60 +0.21 72 0 5 0
28AUG26 152.50 C 0.00 0.00 0.00 0.51 +0.18 72 0 0 0
28AUG26 155.00 C 1.07 1.07 1.07 0.43 +0.15 72 1 16 +1
28AUG26 157.50 C 0.97 0.97 0.97 0.36 +0.13 72 30 49 +30
28AUG26 160.00 C 0.00 0.00 0.00 0.31 +0.12 73 0 48 0
29SEP26 60.00 C 0.00 0.00 0.00 44.10 +3.69 87 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 41.21 +3.25 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.38 +3.77 81 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.57 +3.38 70 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.82 +3.84 76 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.68 +3.64 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.63 +3.53 75 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.58 +3.66 74 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 26.21 +2.83 69 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.74 +3.15 72 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.20 +2.31 66 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 20.55 +2.31 67 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 19.49 +2.75 70 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 18.00 +2.71 70 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.54 +2.46 70 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 15.23 +2.65 70 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 13.56 +2.04 68 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 12.47 +1.92 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 11.46 +1.71 68 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 10.53 +1.65 69 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 9.68 +1.64 69 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 8.90 +1.63 70 0 115 0
29SEP26 115.00 C 0.00 0.00 0.00 8.17 +1.60 70 0 211 0
29SEP26 117.50 C 0.00 0.00 0.00 7.42 +1.49 70 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 6.73 +1.39 70 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 6.10 +1.43 70 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 5.36 +1.16 69 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 4.84 +1.07 69 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 4.37 +0.99 69 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 4.06 +1.02 70 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 3.56 +0.84 69 0 102 0
29SEP26 137.50 C 0.00 0.00 0.00 3.30 +0.86 70 0 105 0
29SEP26 140.00 C 4.13 4.13 4.13 2.89 +0.71 69 3 62 0
29SEP26 142.50 C 0.00 0.00 0.00 2.60 +0.65 69 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 2.40 +0.61 69 0 24 0
29SEP26 147.50 C 0.00 0.00 0.00 2.10 +0.54 69 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 1.88 +0.49 69 0 5 0
29SEP26 152.50 C 0.00 0.00 0.00 1.69 +0.45 69 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.52 +0.41 69 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.36 +0.37 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 1.22 +0.34 69 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 1.09 +0.31 69 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.98 +0.28 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.88 +0.24 69 0 0 0
29SEP26 170.00 C 1.82 1.82 1.82 0.78 +0.23 69 1 16 +1
29SEP26 172.50 C 1.66 1.71 1.66 0.72 +0.23 69 3 68 +3
29OCT26 65.00 C 0.00 0.00 0.00 39.49 +3.21 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.92 +2.81 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.38 +3.41 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.18 +3.23 66 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.65 +3.44 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.84 +3.47 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.67 +2.87 67 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.83 +2.83 67 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.08 +2.57 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.33 +2.29 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.63 +2.00 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.23 +2.02 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.09 +1.97 66 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.02 +2.39 67 0 16 0
29OCT26 100.00 C 0.00 0.00 0.00 16.02 +2.43 68 0 16 0
29OCT26 102.50 C 0.00 0.00 0.00 14.64 +2.00 66 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 13.65 +1.90 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.73 +1.81 67 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 11.88 +1.77 68 0 3 0
29OCT26 112.50 C 0.00 0.00 0.00 11.08 +1.77 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 10.35 +1.78 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 9.66 +1.78 69 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 8.93 +1.68 69 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 8.24 +1.58 69 0 0 0
29OCT26 125.00 C 7.03 7.03 7.03 7.61 +1.50 68 15 90 +15
30DEC26 60.00 C 0.00 0.00 0.00 45.12 +3.16 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.99 +3.12 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.91 +3.07 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.89 +3.01 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.94 +2.96 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.04 +2.88 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.22 +2.81 63 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 31.48 +2.74 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.84 +2.69 63 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.33 +2.68 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.89 +2.67 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 25.51 +2.63 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.19 +3.02 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 22.98 +2.30 65 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.73 +1.82 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.97 +2.21 67 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 20.21 +2.68 68 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 18.67 +2.13 66 0 45 0
30DEC26 105.00 C 0.00 0.00 0.00 18.30 +2.62 69 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 16.51 +1.98 66 0 452 0
30DEC26 110.00 C 0.00 0.00 0.00 15.61 +1.89 66 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 14.81 +1.74 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.98 +1.69 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 13.26 +1.70 66 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 12.60 +1.73 67 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 11.94 +1.73 67 0 207 0
30DEC26 125.00 C 0.00 0.00 0.00 11.34 +1.74 67 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.04 +2.02 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.16 +1.68 67 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 9.84 +1.87 68 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.26 +1.77 68 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 8.89 +1.86 69 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.39 +1.78 69 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 7.93 +1.72 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 7.48 +1.65 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.07 +1.59 68 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.48 +1.34 68 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 6.30 +1.47 68 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 5.95 +1.41 68 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.46 +1.19 68 0 0 0
30DEC26 160.00 C 6.45 6.45 6.45 5.31 +1.30 68 1 64 +1
30DEC26 162.50 C 0.00 0.00 0.00 4.87 +1.11 68 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.60 +1.06 68 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.34 +1.02 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.22 +1.10 68 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 3.99 +1.06 68 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.81 +3.05 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.85 +3.01 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.94 +2.96 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.10 +2.91 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.31 +2.85 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.60 +2.79 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 35.94 +2.72 61 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.36 +2.66 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.85 +2.59 61 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.41 +2.53 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.09 +2.52 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.81 +2.48 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.59 +2.44 62 0 0 0
30MAR27 92.50 C 24.80 24.80 24.80 26.41 +2.38 62 1 0 -1
30MAR27 95.00 C 0.00 0.00 0.00 25.28 +2.26 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.20 +1.83 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.82 +2.47 65 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 22.88 +2.43 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.99 +2.45 65 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.41 +1.98 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.62 +1.98 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.92 +2.03 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 18.14 +1.98 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 17.40 +1.99 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 16.45 +1.76 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.13 +2.12 65 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.53 +2.17 65 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.97 +2.23 66 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.34 +2.19 66 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 13.80 +2.21 66 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.28 +2.23 66 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.71 +2.17 66 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.17 +2.12 66 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 11.65 +2.06 66 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 11.15 +2.00 66 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 10.67 +1.94 66 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.22 +1.89 66 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 9.79 +1.84 66 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.37 +1.78 66 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.98 +1.74 66 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.60 +1.69 66 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.24 +1.64 66 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 7.89 +1.59 66 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 7.56 +1.54 66 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.25 +1.50 66 0 24 0
30MAR27 172.50 C 0.00 0.00 0.00 6.94 +1.45 66 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 48.60 +3.00 61 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.77 +2.95 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 45.00 +2.90 61 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 43.30 +2.86 61 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.66 +2.81 61 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.07 +2.75 61 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.55 +2.69 61 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 37.09 +2.63 61 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.70 +2.58 61 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 34.36 +2.53 61 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.08 +2.46 61 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 31.86 +2.41 61 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.70 +2.36 61 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 29.59 +2.23 61 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.53 +2.18 61 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 27.65 +2.27 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.66 +2.20 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 25.72 +2.14 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 24.81 +2.07 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.96 +2.02 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.13 +2.14 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 22.45 +2.21 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.69 +2.17 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.93 +2.08 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.22 +2.09 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 19.54 +2.10 64 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.90 +2.13 64 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.37 +2.23 64 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.69 +2.16 64 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.07 +2.13 64 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.45 +2.07 64 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.86 +2.03 64 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.30 +1.98 64 0 12 0
TOTAL CALL 574 8,221 +321
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 290 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 244 0 18 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 222 0 3 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 180 0 2 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.02 140 0 35 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.07 120 0 23 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.22 101 0 11 0
24JUL26 92.50 P 0.00 0.00 0.00 0.03 -0.50 95 0 16 0
24JUL26 95.00 P 0.08 0.17 0.08 0.11 -0.94 94 8 6 -7
24JUL26 97.50 P 1.30 1.30 0.42 0.35 -1.58 93 16 16 +16
24JUL26 100.00 P 0.00 0.00 0.00 0.90 -2.30 94 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 1.90 -2.96 95 0 2 0
24JUL26 105.00 P 0.00 0.00 0.00 3.40 -3.56 98 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 5.35 -3.58 103 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 7.39 -3.86 93 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 9.76 -3.90 93 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 12.21 -3.91 90 0 0 0
24JUL26 117.50 P 0.00 0.00 0.00 14.70 -3.97 0 0 0 0
24JUL26 120.00 P 0.00 0.00 0.00 17.20 -3.90 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 20.05 -3.55 219 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 22.55 -3.55 239 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 37 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
30JUL26 70.00 P 0.05 0.05 0.05 0.01 0.00 100 20 59 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 84 0 35 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.04 76 0 96 0
30JUL26 80.00 P 0.15 0.15 0.15 0.03 -0.08 77 1 84 -1
30JUL26 82.50 P 0.00 0.00 0.00 0.06 -0.16 75 0 93 0
30JUL26 85.00 P 0.30 0.30 0.20 0.13 -0.28 75 2 94 -2
30JUL26 87.50 P 0.00 0.00 0.00 0.26 -0.45 75 0 50 0
30JUL26 90.00 P 0.65 0.75 0.45 0.48 -0.63 75 7 60 -5
30JUL26 92.50 P 0.81 0.81 0.58 0.82 -0.88 75 2 101 0
30JUL26 95.00 P 1.00 1.10 1.00 1.30 -1.22 74 4 24 +1
30JUL26 97.50 P 0.00 0.00 0.00 1.99 -1.56 74 0 43 0
30JUL26 100.00 P 3.05 3.05 3.05 3.01 -1.90 76 1 94 -1
30JUL26 102.50 P 4.66 4.66 4.66 4.18 -2.39 76 34 52 +34
30JUL26 105.00 P 0.00 0.00 0.00 5.60 -2.56 77 3 180 0
30JUL26 107.50 P 0.00 0.00 0.00 7.05 -3.00 74 0 73 0
30JUL26 110.00 P 0.00 0.00 0.00 8.86 -3.23 74 0 19 0
30JUL26 112.50 P 10.00 11.00 10.00 10.84 -3.42 74 2 52 -1
30JUL26 115.00 P 0.00 0.00 0.00 12.96 -3.56 74 0 6 0
30JUL26 117.50 P 0.00 0.00 0.00 15.24 -3.88 76 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 17.21 -4.04 50 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 20.05 -3.83 84 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 22.55 -3.59 92 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 25.08 -3.69 100 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 27.22 -3.88 75 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 29.71 -3.89 77 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 32.20 -3.90 0 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 34.97 -3.63 119 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 37.55 -3.55 131 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 40.05 -3.55 137 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 42.55 -3.55 142 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 45.04 -3.56 147 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 47.55 -3.55 154 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 50.05 -3.55 159 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 52.54 -3.56 164 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 55.04 -3.56 169 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 57.55 -3.55 174 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 60.04 -3.56 178 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 62.54 -3.56 183 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 65.05 -3.55 188 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 67.55 -3.55 193 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 70.04 -3.56 196 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.06 76 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.10 77 0 1 0
31JUL26 82.50 P 0.00 0.00 0.00 0.10 -0.19 76 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.20 -0.32 76 0 0 0
31JUL26 87.50 P 0.64 0.70 0.64 0.37 -0.49 76 3 4 +3
31JUL26 90.00 P 1.05 1.05 1.05 0.63 -0.68 76 1 1 +1
31JUL26 92.50 P 0.00 0.00 0.00 0.98 -0.98 75 0 0 0
31JUL26 95.00 P 1.63 1.63 1.63 1.56 -1.22 75 1 1 +1
31JUL26 97.50 P 0.00 0.00 0.00 2.30 -1.60 75 0 0 0
31JUL26 100.00 P 2.40 2.40 2.40 3.30 -1.91 76 1 1 +1
31JUL26 102.50 P 0.00 0.00 0.00 4.55 -2.16 78 0 10 0
31JUL26 105.00 P 0.00 0.00 0.00 5.97 -2.45 78 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 7.60 -2.68 79 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 9.15 -3.14 75 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 11.09 -3.33 75 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 13.16 -3.45 75 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 15.35 -3.77 75 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 17.72 - 79 0 0 -
31JUL26 122.50 P 0.00 0.00 0.00 20.44 - 94 0 0 -
28AUG26 60.00 P 0.00 0.00 0.00 0.06 -0.03 73 0 2 0
28AUG26 62.50 P 0.30 0.30 0.30 0.09 -0.05 72 1 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 -0.08 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.24 -0.12 73 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.36 -0.18 72 0 144 0
28AUG26 72.50 P 0.00 0.00 0.00 0.53 -0.24 72 0 46 0
28AUG26 75.00 P 0.90 0.90 0.90 0.73 -0.33 72 3 6 0
28AUG26 77.50 P 1.28 1.28 1.05 1.05 -0.41 73 16 119 +15
28AUG26 80.00 P 0.00 0.00 0.00 1.42 -0.52 73 0 11 0
28AUG26 82.50 P 1.75 1.84 1.75 1.76 -0.65 71 6 29 +6
28AUG26 85.00 P 2.50 2.50 1.92 2.28 -0.73 71 5 67 +1
28AUG26 87.50 P 3.17 3.17 3.17 2.90 -0.86 71 2 21 -1
28AUG26 90.00 P 4.22 4.40 3.28 3.62 -1.02 71 7 49 +2
28AUG26 92.50 P 4.07 4.07 3.70 4.50 -1.11 71 34 87 +34
28AUG26 95.00 P 4.97 4.97 4.97 5.46 -1.34 72 13 117 0
28AUG26 97.50 P 0.00 0.00 0.00 6.48 -1.59 71 1 35 +1
28AUG26 100.00 P 7.50 7.63 7.50 7.78 -1.65 72 8 40 +8
28AUG26 102.50 P 0.00 0.00 0.00 9.17 -1.73 73 0 47 0
28AUG26 105.00 P 0.00 0.00 0.00 10.49 -2.11 72 3 29 0
28AUG26 107.50 P 0.00 0.00 0.00 12.10 -2.09 74 0 17 0
28AUG26 110.00 P 0.00 0.00 0.00 13.83 -2.07 75 0 22 0
28AUG26 112.50 P 0.00 0.00 0.00 15.48 -2.50 75 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 17.47 -2.18 76 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 18.70 -2.72 71 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 20.75 -3.16 72 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 23.11 -2.92 76 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 25.27 -2.84 77 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 27.47 -2.85 78 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 29.10 -3.59 73 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 31.80 -3.16 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 33.64 -3.78 74 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 36.64 -2.87 84 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 38.94 -2.92 85 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 40.80 -3.41 79 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 43.45 -3.13 84 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 45.46 -3.48 79 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 47.78 -3.45 78 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 50.26 -3.50 80 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.17 -3.22 91 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 55.04 -3.61 79 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 57.55 -3.58 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.32 -0.12 69 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 -0.15 69 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.65 -0.19 69 0 13 0
29SEP26 67.50 P 0.00 0.00 0.00 0.85 -0.26 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.14 -0.27 69 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 1.52 -0.38 69 0 91 0
29SEP26 75.00 P 0.00 0.00 0.00 1.87 -0.44 69 0 31 0
29SEP26 77.50 P 0.00 0.00 0.00 2.31 -0.52 68 0 48 0
29SEP26 80.00 P 3.21 3.21 3.21 2.84 -0.66 68 3 71 0
29SEP26 82.50 P 0.00 0.00 0.00 3.58 -0.60 69 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 4.21 -0.82 68 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 5.00 -0.90 68 0 11 0
29SEP26 90.00 P 6.25 6.25 6.25 5.93 -0.99 68 1 35 0
29SEP26 92.50 P 0.00 0.00 0.00 6.91 -1.14 68 0 20 0
29SEP26 95.00 P 8.00 8.00 8.00 7.99 -1.31 68 1 8 0
29SEP26 97.50 P 8.85 8.85 8.85 9.20 -1.40 69 1 35 -1
29SEP26 100.00 P 0.00 0.00 0.00 10.50 -1.52 69 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 11.91 -1.62 70 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 13.34 -1.78 69 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 14.90 -1.85 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 16.26 -2.32 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 17.80 -2.56 68 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 19.62 -2.66 69 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 21.56 -2.49 70 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 23.40 -2.61 70 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 25.44 -2.26 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 27.10 -2.98 69 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 29.44 -2.77 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 31.52 -2.94 72 0 13 0
29SEP26 132.50 P 0.00 0.00 0.00 33.57 -2.96 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 35.79 -3.16 73 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 38.33 -2.93 76 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 40.07 -3.44 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 42.29 -3.16 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 44.53 -3.44 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 46.76 -3.19 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 49.09 -3.18 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 51.37 -3.49 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 53.70 -3.63 75 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.97 -3.64 74 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 58.85 -2.85 80 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 60.75 -3.58 76 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 63.84 -2.66 84 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 65.56 -3.70 76 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.75 -3.76 73 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 70.31 -3.42 76 0 15 0
29OCT26 65.00 P 1.20 1.24 1.19 1.26 -0.14 68 17 17 +17
29OCT26 67.50 P 0.00 0.00 0.00 1.54 -0.26 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.97 -0.33 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.41 -0.45 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.98 -0.46 67 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 3.44 -0.72 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.26 -0.48 67 0 8 0
29OCT26 82.50 P 0.00 0.00 0.00 4.84 -0.76 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.67 -0.81 66 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 6.55 -0.92 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.52 -1.01 66 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.61 -1.10 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.78 -1.21 67 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 11.04 -1.31 67 0 8 0
29OCT26 100.00 P 0.00 0.00 0.00 12.36 -1.43 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 13.77 -1.54 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.24 -1.81 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 16.79 -1.70 68 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.77 -1.66 70 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 19.92 -2.02 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 21.46 -2.33 67 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 23.79 -1.83 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 25.43 -2.17 69 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 27.50 -2.17 70 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 29.32 -2.21 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 1.84 -0.06 68 0 10 0
30DEC26 62.50 P 2.24 2.24 2.24 2.23 -0.10 67 15 35 +15
30DEC26 65.00 P 0.00 0.00 0.00 2.67 -0.16 67 0 4 0
30DEC26 67.50 P 2.85 2.85 2.85 3.22 -0.18 67 1 1 +1
30DEC26 70.00 P 0.00 0.00 0.00 3.80 -0.19 67 0 2 0
30DEC26 72.50 P 3.30 3.30 3.30 4.43 -0.29 67 1 18 +1
30DEC26 75.00 P 0.00 0.00 0.00 5.17 -0.29 67 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 5.91 -0.38 67 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 6.77 -0.43 67 0 25 0
30DEC26 82.50 P 0.00 0.00 0.00 7.68 -0.43 66 0 19 0
30DEC26 85.00 P 0.00 0.00 0.00 8.60 -0.57 66 0 52 0
30DEC26 87.50 P 0.00 0.00 0.00 9.65 -0.61 66 0 2 0
30DEC26 90.00 P 9.80 9.80 9.80 10.75 -0.61 66 1 150 -1
30DEC26 92.50 P 0.00 0.00 0.00 11.86 -0.75 66 0 17 0
30DEC26 95.00 P 0.00 0.00 0.00 13.05 -0.85 66 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.35 -1.01 66 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 15.65 -1.17 66 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 17.00 -1.36 66 0 95 0
30DEC26 105.00 P 17.00 17.00 17.00 18.50 -1.49 66 1 157 +1
30DEC26 107.50 P 0.00 0.00 0.00 20.01 -1.65 66 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 21.57 -2.25 66 0 248 0
30DEC26 112.50 P 0.00 0.00 0.00 23.45 -1.93 67 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 25.21 -1.64 67 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 26.99 -1.75 67 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.61 -1.83 67 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 30.47 -2.20 68 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 32.16 -2.17 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.33 -1.95 68 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.09 -2.18 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.03 -2.37 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.37 -2.02 69 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.37 -2.19 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.42 -2.20 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.38 -2.45 69 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.47 -2.42 69 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 50.81 -2.38 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 52.90 -2.43 71 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 55.10 -2.60 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.37 -2.36 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 59.49 -2.36 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 61.73 -2.65 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.07 -2.47 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.22 -2.75 72 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 68.44 -2.91 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 70.68 -2.89 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 73.01 -3.06 72 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.11 -0.15 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 3.71 -0.15 64 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 4.31 -0.15 64 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.97 -0.25 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.74 -0.24 64 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.51 -0.26 64 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 7.33 -0.37 64 0 11 0
30MAR27 77.50 P 0.00 0.00 0.00 8.27 -0.37 64 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.22 -0.36 64 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.17 -0.53 64 0 1 0
30MAR27 85.00 P 0.00 0.00 0.00 11.28 -0.55 64 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.41 -0.55 63 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 13.55 -0.61 63 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.71 -0.77 63 0 0 0
30MAR27 95.00 P 15.63 15.63 15.63 16.04 -0.92 63 1 21 0
30MAR27 97.50 P 0.00 0.00 0.00 17.41 -0.88 63 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.81 -0.98 63 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 20.28 -1.06 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.82 -1.35 64 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.39 -1.22 64 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 24.79 -1.47 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.33 -1.68 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.16 -1.62 64 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 29.94 -1.67 64 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 31.74 -1.71 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 33.54 -1.78 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.27 -1.97 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.14 -2.04 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.06 -2.10 65 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.00 -2.15 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.18 -1.98 66 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.04 -2.10 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.20 -2.06 66 0 6 0
30MAR27 142.50 P 0.00 0.00 0.00 49.24 -2.07 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.30 -1.97 67 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 53.21 -2.21 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.28 -2.32 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.55 -2.43 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.75 -2.43 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.68 -2.70 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.84 -2.77 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 66.24 -2.56 68 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 68.36 -2.66 68 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 70.57 -2.70 68 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.78 -2.79 68 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 74.98 -2.74 68 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.46 -0.14 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.10 -0.22 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.88 -0.22 63 0 44 0
29JUN27 67.50 P 0.00 0.00 0.00 6.48 -0.41 62 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.27 -0.49 62 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.16 -0.56 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.12 -0.56 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.09 -0.57 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.06 -0.74 62 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 12.18 -0.77 61 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 13.33 -0.77 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.56 -0.70 62 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.85 -0.75 62 0 42 0
29JUN27 92.50 P 0.00 0.00 0.00 17.17 -0.79 62 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 18.55 -0.84 62 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 19.96 -0.90 62 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 21.42 -0.96 62 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 22.91 -1.03 62 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 24.45 -1.25 62 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 25.83 -1.54 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.52 -1.56 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 29.20 -1.71 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.92 -1.78 63 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 32.42 -1.91 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.38 -1.69 63 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 36.19 -1.85 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.03 -1.86 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 39.84 -2.05 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 41.79 -2.03 64 0 0 0
29JUN27 132.50 P 43.57 43.57 43.57 43.71 -2.06 64 15 15 +15
29JUN27 135.00 P 0.00 0.00 0.00 45.64 -2.15 64 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.63 -2.11 64 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.62 -2.11 64 0 0 0
TOTAL PUT 263 6,957 +154
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$ 114.900
24JUL26 87.50 C 0.00 0.00 0.00 27.41 +1.30 170 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 24.91 +1.03 153 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 22.41 +1.05 136 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 19.91 +0.99 120 0 32 0
24JUL26 97.50 C 16.97 17.42 16.90 17.41 +1.12 104 96 62 -6
24JUL26 100.00 C 0.00 0.00 0.00 14.91 +1.13 88 0 3 0
24JUL26 102.50 C 0.00 0.00 0.00 12.41 +0.95 73 0 32 0
24JUL26 105.00 C 0.00 0.00 0.00 9.91 +0.99 58 0 113 0
24JUL26 107.50 C 6.92 6.92 6.80 7.41 +1.04 43 63 142 +58
24JUL26 110.00 C 4.20 4.79 3.79 4.96 +0.68 48 36 98 -23
24JUL26 112.50 C 0.88 2.90 0.88 2.65 +0.23 43 490 642 -197
24JUL26 115.00 C 0.38 1.40 0.38 1.09 -0.18 47 2,965 2,942 +1,027
24JUL26 117.50 C 0.12 0.51 0.12 0.31 -0.24 48 1,517 1,728 -89
24JUL26 120.00 C 0.07 0.18 0.07 0.06 -0.14 49 864 1,807 -396
24JUL26 122.50 C 0.06 0.06 0.03 0.01 -0.05 51 600 1,656 -252
24JUL26 125.00 C 0.03 0.04 0.03 0.01 -0.01 65 78 1,810 -11
24JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 79 0 347 0
24JUL26 130.00 C 0.01 0.03 0.01 0.01 0.00 92 84 385 -73
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 104 0 406 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 116 0 681 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 128 0 100 0
24JUL26 140.00 C 0.01 0.01 0.01 0.01 0.00 139 136 240 0
30JUL26 60.00 C 0.00 0.00 0.00 54.93 +0.78 0 0 592 0
30JUL26 62.50 C 0.00 0.00 0.00 52.44 +1.33 141 0 650 0
30JUL26 65.00 C 0.00 0.00 0.00 49.94 +1.33 129 0 250 0
30JUL26 67.50 C 0.00 0.00 0.00 47.44 +0.98 115 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 44.94 +0.88 92 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 42.44 +1.08 0 0 25 0
30JUL26 75.00 C 0.00 0.00 0.00 39.94 +1.08 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 37.44 +1.07 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 34.95 +1.31 87 0 385 0
30JUL26 82.50 C 0.00 0.00 0.00 32.43 +1.28 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 29.95 +0.98 67 0 1,285 0
30JUL26 87.50 C 0.00 0.00 0.00 27.45 +1.29 52 0 286 0
30JUL26 90.00 C 0.00 0.00 0.00 24.95 +0.58 0 0 4,156 0
30JUL26 92.50 C 0.00 0.00 0.00 22.45 +0.65 0 0 4,096 0
30JUL26 95.00 C 20.00 20.00 20.00 19.96 +0.73 49 2 6,053 -1
30JUL26 97.50 C 16.80 16.80 16.80 17.46 +0.79 42 1 2,254 -1
30JUL26 100.00 C 14.61 14.80 14.56 15.15 +1.37 61 10 6,811 +3
30JUL26 102.50 C 9.00 12.23 9.00 12.55 +1.09 45 68 5,142 -20
30JUL26 105.00 C 9.60 10.00 9.60 10.00 +0.71 32 101 11,485 -101
30JUL26 107.50 C 6.88 7.58 6.88 7.73 +0.39 37 11 3,750 -9
30JUL26 110.00 C 5.20 6.00 4.84 5.78 +0.58 41 401 11,091 -258
30JUL26 112.50 C 2.30 4.40 2.30 4.11 +0.29 43 374 7,508 +157
30JUL26 115.00 C 1.63 2.88 1.50 2.77 +0.12 43 2,462 9,096 -393
30JUL26 117.50 C 1.04 2.00 1.04 1.75 +0.01 44 727 7,179 -202
30JUL26 120.00 C 0.60 1.26 0.60 1.10 +0.02 45 1,167 11,246 -80
30JUL26 122.50 C 0.40 0.77 0.40 0.62 -0.02 45 626 4,047 -314
30JUL26 125.00 C 0.31 0.46 0.31 0.33 -0.03 45 618 9,489 -201
30JUL26 127.50 C 0.24 0.30 0.21 0.16 -0.03 45 84 4,930 +70
30JUL26 130.00 C 0.20 0.20 0.13 0.08 -0.02 46 179 5,673 -64
30JUL26 132.50 C 0.11 0.11 0.10 0.04 -0.01 46 53 3,909 -7
30JUL26 135.00 C 0.08 0.08 0.08 0.02 -0.01 47 1 8,985 -1
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,399 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,243 0
30JUL26 142.50 C 0.04 0.04 0.04 0.01 0.00 56 4 2,252 -4
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,579 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,042 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5,851 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,583 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,641 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,258 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3,960 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,107 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,292 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 3,299 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,022 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 100 0 339 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,422 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 106 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 109 0 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 112 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 115 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 118 0 64 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 121 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 124 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 129 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 132 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 142 0 2,228 0
31JUL26 90.00 C 0.00 0.00 0.00 24.96 +0.59 51 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 22.45 +0.65 0 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 19.96 +0.73 0 0 1 0
31JUL26 97.50 C 0.00 0.00 0.00 17.49 +0.82 48 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 15.15 +1.31 57 0 2 0
31JUL26 102.50 C 0.00 0.00 0.00 12.63 +1.11 47 0 2 0
31JUL26 105.00 C 0.00 0.00 0.00 10.32 +0.73 47 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 8.26 +0.75 49 0 5 0
31JUL26 110.00 C 5.90 5.90 5.90 6.04 +0.32 43 2 89 0
31JUL26 112.50 C 2.81 3.85 2.56 4.42 +0.23 45 193 240 +35
31JUL26 115.00 C 2.75 3.06 2.58 3.10 +0.21 45 182 473 +9
31JUL26 117.50 C 1.73 2.13 1.72 2.07 +0.05 46 204 146 +10
31JUL26 120.00 C 1.26 1.38 1.07 1.33 +0.01 46 655 724 +355
31JUL26 122.50 C 0.79 0.99 0.79 0.85 +0.03 47 155 398 +57
31JUL26 125.00 C 0.37 0.60 0.37 0.49 0.00 47 50 938 +12
31JUL26 127.50 C 0.00 0.00 0.00 0.27 -0.02 47 0 224 0
31JUL26 130.00 C 0.26 0.26 0.22 0.14 -0.02 47 9 114 +4
31JUL26 132.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 156 0
31JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 133 0
31JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
28AUG26 60.00 C 0.00 0.00 0.00 55.08 +0.93 66 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 52.58 +0.86 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 50.09 +0.96 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 47.60 +1.14 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 45.11 +1.05 52 0 60 0
28AUG26 72.50 C 0.00 0.00 0.00 42.61 +0.92 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 40.13 +1.27 48 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 37.64 +0.91 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 35.19 +0.82 50 0 7 0
28AUG26 82.50 C 0.00 0.00 0.00 32.76 +0.99 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 30.11 +0.94 0 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 27.92 +0.87 50 0 171 0
28AUG26 90.00 C 26.00 26.00 26.00 25.31 +0.37 41 1 677 0
28AUG26 92.50 C 0.00 0.00 0.00 22.96 +0.45 42 0 1,182 0
28AUG26 95.00 C 0.00 0.00 0.00 20.91 +0.64 47 1 2,274 0
28AUG26 97.50 C 0.00 0.00 0.00 19.19 +1.13 53 0 3,153 0
28AUG26 100.00 C 14.00 16.50 14.00 16.48 +0.65 45 8 2,422 0
28AUG26 102.50 C 11.85 11.85 11.85 14.52 +0.52 45 30 3,597 -30
28AUG26 105.00 C 12.79 12.79 12.79 12.65 +0.48 45 2 2,661 +2
28AUG26 107.50 C 0.00 0.00 0.00 10.80 +0.55 44 0 2,389 0
28AUG26 110.00 C 9.05 9.46 9.05 9.48 +0.53 46 6 6,147 +2
28AUG26 112.50 C 6.80 8.00 6.80 7.98 +0.40 45 12 3,157 -1
28AUG26 115.00 C 5.23 6.87 5.23 6.64 +0.28 45 79 2,107 +34
28AUG26 117.50 C 4.77 5.73 4.77 5.69 +0.40 46 75 1,362 +5
28AUG26 120.00 C 3.50 4.98 3.50 4.76 +0.40 46 707 8,178 -34
28AUG26 122.50 C 3.94 4.21 3.65 3.95 +0.39 47 533 1,776 +310
28AUG26 125.00 C 2.68 3.50 2.68 3.22 +0.33 47 413 5,735 +294
28AUG26 127.50 C 2.60 2.94 2.60 2.60 +0.28 46 157 3,667 +10
28AUG26 130.00 C 1.60 2.50 1.60 2.08 +0.23 46 351 9,087 -41
28AUG26 132.50 C 1.87 1.92 1.87 1.65 +0.18 46 5 4,053 +1
28AUG26 135.00 C 1.28 1.70 1.28 1.30 +0.15 46 362 3,804 +221
28AUG26 137.50 C 1.00 1.40 1.00 1.02 +0.12 46 60 1,645 -10
28AUG26 140.00 C 0.80 1.22 0.80 0.79 +0.09 46 1,042 5,642 +1,004
28AUG26 142.50 C 0.64 0.89 0.64 0.61 +0.07 46 35 3,527 +35
28AUG26 145.00 C 0.60 0.82 0.60 0.47 +0.06 46 61 3,410 +18
28AUG26 147.50 C 0.54 0.70 0.54 0.36 +0.05 46 15 2,050 +11
28AUG26 150.00 C 0.56 0.60 0.53 0.27 +0.04 46 40 9,318 -24
28AUG26 152.50 C 0.48 0.48 0.48 0.20 +0.02 46 5 3,077 0
28AUG26 155.00 C 0.38 0.39 0.38 0.15 +0.02 46 60 2,919 +52
28AUG26 157.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 695 0
28AUG26 160.00 C 0.32 0.32 0.32 0.09 +0.01 46 4 1,875 0
28AUG26 162.50 C 0.00 0.00 0.00 0.06 0.00 46 0 762 0
28AUG26 165.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 2,028 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 538 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 506 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 404 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 45 0 968 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 46 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 727 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 49 0 484 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 50 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 362 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 55 0 341 0
28AUG26 197.50 C 0.05 0.05 0.05 0.01 0.00 57 10 195 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 756 0
29SEP26 60.00 C 0.00 0.00 0.00 55.24 +1.09 51 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 52.79 +1.07 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.35 +0.84 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.61 +0.79 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.23 +0.56 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 43.05 +0.83 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.13 +0.33 0 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 37.84 +0.47 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.76 +0.79 51 0 61 0
29SEP26 82.50 C 0.00 0.00 0.00 33.36 +0.98 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.00 +0.63 48 0 1,392 0
29SEP26 87.50 C 0.00 0.00 0.00 28.73 +0.70 47 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 26.48 +0.91 47 0 662 0
29SEP26 92.50 C 0.00 0.00 0.00 24.33 +1.51 46 0 1,120 0
29SEP26 95.00 C 0.00 0.00 0.00 21.95 +0.83 43 0 3,820 0
29SEP26 97.50 C 0.00 0.00 0.00 19.62 +0.23 41 0 4,862 0
29SEP26 100.00 C 0.00 0.00 0.00 18.23 +0.92 45 0 1,703 0
29SEP26 102.50 C 0.00 0.00 0.00 16.44 +0.86 45 0 1,256 0
29SEP26 105.00 C 0.00 0.00 0.00 14.76 +0.93 45 0 4,283 0
29SEP26 107.50 C 0.00 0.00 0.00 13.23 +0.57 45 0 1,841 0
29SEP26 110.00 C 11.55 11.55 11.55 11.68 +0.74 44 1 8,993 +1
29SEP26 112.50 C 10.30 10.30 10.17 10.25 +0.17 44 12 2,042 +12
29SEP26 115.00 C 7.80 9.10 7.80 9.12 +0.37 44 72 4,122 +12
29SEP26 117.50 C 7.49 8.03 7.49 7.98 +0.26 44 115 5,216 +62
29SEP26 120.00 C 5.60 7.14 5.60 6.95 +0.24 44 362 10,452 -251
29SEP26 122.50 C 6.14 6.21 6.02 6.12 +0.23 45 138 5,965 -90
29SEP26 125.00 C 4.80 5.54 4.20 5.37 +0.24 45 79 6,870 +21
29SEP26 127.50 C 4.60 4.86 4.60 4.75 +0.32 45 156 3,859 -79
29SEP26 130.00 C 4.13 4.31 4.02 4.09 +0.27 45 277 17,161 +63
29SEP26 132.50 C 3.53 3.78 3.53 3.51 +0.24 45 210 2,073 -67
29SEP26 135.00 C 3.15 3.25 3.10 3.00 +0.20 45 75 8,313 +40
29SEP26 137.50 C 2.93 2.93 2.93 2.56 +0.17 45 29 5,308 +29
29SEP26 140.00 C 2.44 2.53 2.44 2.17 +0.14 45 112 19,206 +87
29SEP26 142.50 C 2.26 2.26 2.12 1.84 +0.12 45 55 3,759 +55
29SEP26 145.00 C 1.88 1.88 1.88 1.56 +0.11 45 13 15,133 0
29SEP26 147.50 C 0.00 0.00 0.00 1.31 +0.09 45 0 3,828 0
29SEP26 150.00 C 1.10 1.47 1.10 1.10 +0.07 45 3 10,066 0
29SEP26 152.50 C 1.25 1.25 1.25 0.92 +0.06 45 1 3,393 +1
29SEP26 155.00 C 0.00 0.00 0.00 0.77 +0.05 45 0 9,952 0
29SEP26 157.50 C 0.00 0.00 0.00 0.64 +0.04 45 0 5,853 0
29SEP26 160.00 C 0.86 0.97 0.86 0.53 +0.03 45 216 9,771 -66
29SEP26 162.50 C 0.00 0.00 0.00 0.44 +0.03 45 0 2,826 0
29SEP26 165.00 C 0.00 0.00 0.00 0.37 +0.03 45 0 5,860 0
29SEP26 167.50 C 0.00 0.00 0.00 0.30 +0.02 45 0 6,554 0
29SEP26 170.00 C 0.49 0.62 0.49 0.25 +0.01 45 9 6,152 +7
29SEP26 172.50 C 0.00 0.00 0.00 0.21 +0.02 45 0 7,178 0
29SEP26 175.00 C 0.42 0.42 0.42 0.17 +0.01 45 2 12,375 +2
29SEP26 177.50 C 0.00 0.00 0.00 0.14 +0.01 45 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 5,399 0
29SEP26 182.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 660 0
29SEP26 185.00 C 0.27 0.27 0.27 0.08 0.00 45 1 2,019 0
29SEP26 187.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 612 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 0.00 45 0 898 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 0.00 45 0 320 0
29SEP26 195.00 C 0.00 0.00 0.00 0.03 0.00 44 0 363 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 0.00 43 0 602 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 42 0 7,416 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 43 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 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 48 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 51 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 55 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 59 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 69 0 590 0
29OCT26 70.00 C 0.00 0.00 0.00 45.83 +0.96 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 43.52 +0.62 55 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 41.03 +0.90 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 38.67 +1.05 50 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 36.33 +0.72 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 34.02 +0.82 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 31.75 +0.67 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 29.48 +0.81 45 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 27.39 +0.61 45 0 217 0
29OCT26 92.50 C 0.00 0.00 0.00 25.27 +0.63 45 0 397 0
29OCT26 95.00 C 0.00 0.00 0.00 23.00 +0.37 42 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 21.07 +0.32 42 0 341 0
29OCT26 100.00 C 0.00 0.00 0.00 19.48 +0.48 43 0 560 0
29OCT26 102.50 C 0.00 0.00 0.00 17.67 +0.86 43 0 1,928 0
29OCT26 105.00 C 0.00 0.00 0.00 16.07 +0.82 43 0 1,091 0
29OCT26 107.50 C 0.00 0.00 0.00 14.62 +0.64 43 0 947 0
29OCT26 110.00 C 13.15 13.15 13.15 13.05 +0.26 42 20 1,473 0
29OCT26 112.50 C 0.00 0.00 0.00 11.85 +0.46 43 0 2,444 0
29OCT26 115.00 C 10.50 10.60 10.41 10.57 +0.45 43 84 3,398 +50
29OCT26 117.50 C 9.43 9.50 9.11 9.52 +0.30 43 2,219 2,654 +1,886
29OCT26 120.00 C 8.40 8.52 8.40 8.54 +0.30 43 371 2,086 +15
29OCT26 122.50 C 7.53 7.53 7.23 7.64 +0.31 43 90 1,411 0
29OCT26 125.00 C 6.77 7.07 6.47 6.86 +0.36 43 240 5,279 -30
29OCT26 127.50 C 6.07 6.15 5.77 6.14 +0.39 44 152 694 +32
29OCT26 130.00 C 5.45 5.65 5.40 5.42 +0.35 44 484 1,232 -104
29OCT26 132.50 C 5.07 5.09 5.07 4.78 +0.31 43 60 189 -60
29OCT26 135.00 C 4.55 4.55 4.55 4.20 +0.28 43 15 1,280 0
29OCT26 137.50 C 3.89 3.89 3.89 3.69 +0.25 43 30 116 +30
29OCT26 140.00 C 3.55 3.60 3.53 3.23 +0.22 43 19 506 0
29OCT26 142.50 C 3.13 3.13 3.13 2.82 +0.19 43 61 334 +61
29OCT26 145.00 C 2.78 2.78 2.78 2.46 +0.17 43 2 309 -2
29OCT26 147.50 C 0.00 0.00 0.00 2.14 +0.15 43 0 336 0
29OCT26 150.00 C 2.29 2.29 2.29 1.86 +0.13 43 30 862 0
29OCT26 152.50 C 0.00 0.00 0.00 1.61 +0.11 43 0 640 0
29OCT26 155.00 C 0.00 0.00 0.00 1.40 +0.10 43 0 887 0
29OCT26 157.50 C 0.00 0.00 0.00 1.21 +0.09 43 0 634 0
29OCT26 160.00 C 1.25 1.45 1.25 1.04 +0.07 43 14 1,672 +1
30DEC26 60.00 C 0.00 0.00 0.00 55.98 +0.55 52 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 53.89 +1.07 57 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 51.18 +0.71 49 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 49.13 +0.79 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 46.45 +0.65 47 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 44.47 +1.08 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.85 +0.64 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 39.36 +0.39 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 37.74 +0.67 48 0 1,098 0
30DEC26 82.50 C 0.00 0.00 0.00 35.56 +0.79 47 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 33.15 +0.37 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 31.09 +0.35 44 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 29.13 +0.36 44 0 1,274 0
30DEC26 92.50 C 0.00 0.00 0.00 27.20 +0.41 43 0 661 0
30DEC26 95.00 C 25.25 25.25 25.25 24.53 -0.51 39 60 4,735 -60
30DEC26 97.50 C 0.00 0.00 0.00 23.26 +0.22 41 0 3,237 0
30DEC26 100.00 C 21.00 21.99 21.00 21.27 +0.76 40 2 3,811 -1
30DEC26 102.50 C 0.00 0.00 0.00 19.90 -0.10 41 0 2,076 0
30DEC26 105.00 C 0.00 0.00 0.00 18.44 +0.08 41 0 2,609 0
30DEC26 107.50 C 0.00 0.00 0.00 17.55 +0.68 43 0 3,184 0
30DEC26 110.00 C 14.00 14.00 14.00 16.08 +0.45 43 1 3,259 0
30DEC26 112.50 C 13.57 13.57 13.57 14.86 +0.34 43 2 3,856 0
30DEC26 115.00 C 0.00 0.00 0.00 13.66 +0.39 43 0 2,982 0
30DEC26 117.50 C 0.00 0.00 0.00 12.60 +0.40 43 0 4,365 0
30DEC26 120.00 C 11.00 11.65 11.00 11.61 +0.26 43 1,513 21,908 +1,476
30DEC26 122.50 C 0.00 0.00 0.00 10.68 +0.26 43 0 934 0
30DEC26 125.00 C 0.00 0.00 0.00 9.85 +0.31 43 1,000 2,572 +965
30DEC26 127.50 C 8.90 8.90 8.70 9.07 +0.34 43 4 4,687 0
30DEC26 130.00 C 8.20 8.30 8.15 8.21 +0.24 43 7 16,269 +1
30DEC26 132.50 C 0.00 0.00 0.00 7.67 +0.40 44 1,000 6,195 +854
30DEC26 135.00 C 6.00 7.00 6.00 7.00 +0.37 44 1,006 4,483 +997
30DEC26 137.50 C 0.00 0.00 0.00 6.38 +0.34 43 1,000 3,512 +1,000
30DEC26 140.00 C 5.60 6.00 5.60 5.81 +0.32 43 7 5,367 +7
30DEC26 142.50 C 0.00 0.00 0.00 5.28 +0.29 43 0 1,355 0
30DEC26 145.00 C 5.08 5.08 5.08 4.80 +0.27 43 40 9,189 0
30DEC26 147.50 C 0.00 0.00 0.00 4.36 +0.25 43 0 2,014 0
30DEC26 150.00 C 0.00 0.00 0.00 3.95 +0.22 43 0 7,925 0
30DEC26 152.50 C 0.00 0.00 0.00 3.58 +0.20 43 0 673 0
30DEC26 155.00 C 3.56 3.56 3.56 3.25 +0.19 43 1 3,061 +1
30DEC26 157.50 C 0.00 0.00 0.00 2.94 +0.17 43 0 723 0
30DEC26 160.00 C 3.17 3.17 3.08 2.66 +0.16 43 41 4,969 +1
30DEC26 162.50 C 0.00 0.00 0.00 2.41 +0.15 43 0 1,110 0
30DEC26 165.00 C 2.62 2.62 2.62 2.17 +0.13 43 20 9,772 +20
30DEC26 167.50 C 0.00 0.00 0.00 1.96 +0.11 43 0 3,534 0
30DEC26 170.00 C 2.21 2.21 2.21 1.77 +0.11 43 2 21,464 -1
30DEC26 172.50 C 0.00 0.00 0.00 1.60 +0.10 43 0 1,988 0
30DEC26 175.00 C 0.00 0.00 0.00 1.44 +0.09 43 0 905 0
30DEC26 177.50 C 0.00 0.00 0.00 1.30 +0.08 43 0 901 0
30DEC26 180.00 C 1.70 1.70 1.70 1.17 +0.07 43 4 3,499 -3
30DEC26 182.50 C 0.00 0.00 0.00 1.05 +0.06 43 0 1,037 0
30DEC26 185.00 C 0.00 0.00 0.00 0.95 +0.06 43 0 674 0
30DEC26 187.50 C 0.00 0.00 0.00 0.85 +0.05 43 0 334 0
30DEC26 190.00 C 0.00 0.00 0.00 0.77 +0.05 43 0 927 0
30DEC26 192.50 C 0.00 0.00 0.00 0.69 +0.04 43 0 412 0
30DEC26 195.00 C 0.00 0.00 0.00 0.62 +0.04 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.56 +0.04 43 0 614 0
30DEC26 200.00 C 0.00 0.00 0.00 0.50 +0.03 43 0 793 0
30DEC26 205.00 C 0.00 0.00 0.00 0.41 +0.03 43 0 1,807 0
30DEC26 210.00 C 0.00 0.00 0.00 0.33 +0.02 43 0 394 0
30DEC26 215.00 C 0.00 0.00 0.00 0.26 +0.01 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.21 +0.01 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.17 +0.01 43 0 340 0
30DEC26 230.00 C 0.00 0.00 0.00 0.14 +0.01 43 0 495 0
30DEC26 235.00 C 0.49 0.49 0.49 0.11 0.00 43 1 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.09 0.00 43 0 353 0
30DEC26 245.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 0.00 43 0 363 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 0.00 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 0.00 43 0 189 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 0.00 43 0 226 0
30DEC26 270.00 C 0.00 0.00 0.00 0.02 0.00 42 0 197 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 456 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.01 0.00 43 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,417 0
30MAR27 60.00 C 0.00 0.00 0.00 56.96 +0.71 51 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 54.68 +0.72 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 52.16 +0.48 47 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 49.90 +0.47 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 47.67 +0.45 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 45.97 +0.93 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 43.78 +0.81 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 41.22 +0.48 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 39.60 +0.66 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 37.58 +0.76 46 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 35.60 +0.77 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.68 +0.70 45 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 31.83 +0.69 44 0 885 0
30MAR27 92.50 C 0.00 0.00 0.00 30.04 +0.91 44 0 494 0
30MAR27 95.00 C 0.00 0.00 0.00 28.33 +0.50 43 0 1,512 0
30MAR27 97.50 C 0.00 0.00 0.00 26.67 +0.49 43 0 1,331 0
30MAR27 100.00 C 25.00 25.00 25.00 25.09 +0.55 43 2 4,106 0
30MAR27 102.50 C 0.00 0.00 0.00 23.50 +0.23 43 0 1,590 0
30MAR27 105.00 C 0.00 0.00 0.00 22.02 +0.16 42 0 1,194 0
30MAR27 107.50 C 0.00 0.00 0.00 20.84 +0.45 43 0 436 0
30MAR27 110.00 C 0.00 0.00 0.00 19.54 +0.41 43 0 2,439 0
30MAR27 112.50 C 0.00 0.00 0.00 18.33 +0.47 42 0 856 0
30MAR27 115.00 C 0.00 0.00 0.00 16.77 +0.16 41 1,500 2,973 +1,447
30MAR27 117.50 C 0.00 0.00 0.00 16.10 +0.61 42 0 554 0
30MAR27 120.00 C 15.36 15.36 15.36 15.07 +0.28 42 1 8,789 +1
30MAR27 122.50 C 0.00 0.00 0.00 14.06 +0.40 42 0 462 0
30MAR27 125.00 C 0.00 0.00 0.00 13.27 +0.28 43 0 2,741 0
30MAR27 127.50 C 0.00 0.00 0.00 12.45 +0.28 43 0 3,303 0
30MAR27 130.00 C 11.94 11.94 11.94 11.66 +0.25 43 1 7,729 0
30MAR27 132.50 C 0.00 0.00 0.00 10.96 +0.31 43 0 1,000 0
30MAR27 135.00 C 8.80 8.80 8.80 10.21 +0.27 43 1 1,002 0
30MAR27 137.50 C 9.20 9.20 9.20 9.61 +0.34 43 1 346 +1
30MAR27 140.00 C 0.00 0.00 0.00 8.97 +0.32 43 0 4,182 0
30MAR27 142.50 C 0.00 0.00 0.00 8.36 +0.30 43 0 518 0
30MAR27 145.00 C 7.60 7.60 7.60 7.79 +0.28 43 1 347 +1
30MAR27 147.50 C 0.00 0.00 0.00 7.26 +0.26 43 0 608 0
30MAR27 150.00 C 0.00 0.00 0.00 6.76 +0.24 43 0 1,157 0
30MAR27 152.50 C 0.00 0.00 0.00 6.29 +0.22 43 0 522 0
30MAR27 155.00 C 0.00 0.00 0.00 5.85 +0.20 43 0 2,614 0
30MAR27 157.50 C 0.00 0.00 0.00 5.45 +0.20 43 0 481 0
30MAR27 160.00 C 0.00 0.00 0.00 5.06 +0.17 43 0 1,640 0
30MAR27 162.50 C 0.00 0.00 0.00 4.71 +0.16 43 0 852 0
30MAR27 165.00 C 0.00 0.00 0.00 4.38 +0.15 43 0 1,959 0
30MAR27 167.50 C 4.69 4.72 4.53 4.07 +0.14 43 500 2,776 +418
30MAR27 170.00 C 4.30 4.30 4.30 3.78 +0.13 43 1 346 +1
30MAR27 172.50 C 0.00 0.00 0.00 3.51 +0.12 43 0 188 0
30MAR27 175.00 C 0.00 0.00 0.00 3.26 +0.11 43 0 810 0
30MAR27 177.50 C 0.00 0.00 0.00 3.03 +0.10 43 0 332 0
30MAR27 180.00 C 0.00 0.00 0.00 2.82 +0.10 43 0 369 0
30MAR27 182.50 C 0.00 0.00 0.00 2.62 +0.09 43 0 169 0
30MAR27 185.00 C 0.00 0.00 0.00 2.43 +0.08 43 0 268 0
30MAR27 187.50 C 0.00 0.00 0.00 2.25 +0.07 43 0 420 0
30MAR27 190.00 C 0.00 0.00 0.00 2.09 +0.06 43 0 463 0
30MAR27 192.50 C 0.00 0.00 0.00 1.94 +0.06 43 0 626 0
30MAR27 195.00 C 0.00 0.00 0.00 1.80 +0.05 43 0 1,434 0
29JUN27 67.50 C 0.00 0.00 0.00 51.70 +1.40 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 49.29 +0.76 49 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 47.21 +1.09 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 45.17 +0.80 47 0 3 0
29JUN27 77.50 C 0.00 0.00 0.00 43.17 +1.12 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 41.52 +1.44 48 0 13 0
29JUN27 82.50 C 40.00 40.00 40.00 39.68 +1.38 47 1 9 +1
29JUN27 85.00 C 0.00 0.00 0.00 37.77 +1.02 46 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 35.98 +1.03 46 0 2 0
29JUN27 90.00 C 34.50 34.50 34.50 34.05 +0.76 45 1 101 +1
29JUN27 92.50 C 0.00 0.00 0.00 32.29 +0.63 44 0 363 0
29JUN27 95.00 C 0.00 0.00 0.00 30.68 +0.65 44 0 433 0
29JUN27 97.50 C 0.00 0.00 0.00 29.19 +0.64 44 0 610 0
29JUN27 100.00 C 0.00 0.00 0.00 27.72 +0.63 44 0 2,600 0
29JUN27 102.50 C 0.00 0.00 0.00 26.20 +0.52 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 24.84 +0.49 43 0 413 0
29JUN27 107.50 C 0.00 0.00 0.00 23.65 +0.50 43 0 480 0
29JUN27 110.00 C 0.00 0.00 0.00 22.47 +0.56 44 0 4,200 0
29JUN27 112.50 C 0.00 0.00 0.00 21.30 +0.61 44 0 371 0
29JUN27 115.00 C 0.00 0.00 0.00 20.19 +0.53 44 0 607 0
29JUN27 117.50 C 18.80 18.80 18.75 19.12 +0.52 43 120 2,270 +120
29JUN27 120.00 C 17.60 17.60 17.60 18.18 +0.60 43 10 1,098 -10
29JUN27 122.50 C 0.00 0.00 0.00 17.05 +0.46 43 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 16.24 +0.49 43 0 1,203 0
29JUN27 127.50 C 0.00 0.00 0.00 15.33 +0.43 43 0 253 0
29JUN27 130.00 C 13.40 14.60 13.40 14.57 +0.52 43 3 1,004 +3
29JUN27 132.50 C 0.00 0.00 0.00 13.86 +0.64 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 13.09 +0.55 44 0 215 0
29JUN27 137.50 C 0.00 0.00 0.00 12.42 +0.55 43 0 149 0
29JUN27 140.00 C 11.98 11.98 11.98 11.75 +0.55 43 2 476 0
29JUN27 142.50 C 0.00 0.00 0.00 11.08 +0.54 43 0 363 0
29JUN27 145.00 C 0.00 0.00 0.00 10.42 +0.48 43 0 284 0
29JUN27 147.50 C 9.85 9.85 9.85 9.86 +0.44 43 1 158 +1
29JUN27 150.00 C 0.00 0.00 0.00 9.35 +0.44 43 500 1,054 +477
29JUN27 152.50 C 0.00 0.00 0.00 8.83 +0.44 43 0 289 0
29JUN27 155.00 C 0.00 0.00 0.00 8.32 +0.43 43 0 118 0
29JUN27 157.50 C 8.20 8.20 8.20 7.82 +0.39 43 6 581 +6
29JUN27 160.00 C 7.00 7.00 7.00 7.39 +0.35 43 1 1,212 0
TOTAL CALL 33,535 912,133 +10,396
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 192 0 24 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 174 0 28 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 156 0 9 0
24JUL26 95.00 P 0.01 0.01 0.01 0.01 0.00 139 10 53 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 121 0 191 0
24JUL26 100.00 P 0.01 0.01 0.01 0.01 0.00 104 3 367 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 461 0
24JUL26 105.00 P 0.08 0.08 0.01 0.01 -0.04 71 278 727 -88
24JUL26 107.50 P 0.38 0.38 0.03 0.01 -0.17 54 112 732 -70
24JUL26 110.00 P 0.98 1.20 0.10 0.05 -0.50 48 1,334 683 -288
24JUL26 112.50 P 1.96 2.60 0.40 0.34 -1.02 49 2,335 2,946 +420
24JUL26 115.00 P 4.25 4.40 1.30 1.25 -1.45 50 811 2,200 +27
24JUL26 117.50 P 3.73 4.34 3.20 2.99 -1.41 53 69 1,101 -65
24JUL26 120.00 P 9.00 9.00 9.00 5.30 -1.47 66 10 764 0
24JUL26 122.50 P 0.00 0.00 0.00 7.83 -1.24 91 0 61 0
24JUL26 125.00 P 10.20 10.20 10.20 10.40 -1.17 119 5 5 0
24JUL26 127.50 P 0.00 0.00 0.00 12.97 -1.07 146 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 15.46 -1.07 165 0 62 -60
24JUL26 132.50 P 0.00 0.00 0.00 17.96 -1.05 184 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 20.46 -1.08 202 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 22.96 -1.02 220 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 25.46 -1.02 237 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,123 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 153 0 485 0
30JUL26 65.00 P 0.01 0.01 0.01 0.01 0.00 143 548 1,432 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 135 0 664 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1,041 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 1,524 0
30JUL26 75.00 P 0.01 0.01 0.01 0.01 0.00 110 1 1,042 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 651 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 780 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,174 0
30JUL26 85.00 P 0.05 0.05 0.04 0.01 0.00 79 8 7,072 -5
30JUL26 87.50 P 0.05 0.05 0.03 0.01 0.00 72 200 3,013 +65
30JUL26 90.00 P 0.06 0.06 0.04 0.01 0.00 65 112 6,894 +110
30JUL26 92.50 P 0.08 0.08 0.08 0.01 0.00 59 4 4,844 +4
30JUL26 95.00 P 0.07 0.10 0.07 0.01 -0.01 52 389 7,782 +382
30JUL26 97.50 P 0.12 0.12 0.11 0.01 -0.03 46 193 4,235 +193
30JUL26 100.00 P 0.22 0.22 0.13 0.03 -0.08 45 281 8,779 -209
30JUL26 102.50 P 0.45 0.51 0.20 0.09 -0.16 45 639 5,863 -145
30JUL26 105.00 P 0.82 0.92 0.32 0.23 -0.29 45 656 9,306 +139
30JUL26 107.50 P 1.05 1.50 0.57 0.52 -0.46 45 759 4,909 -54
30JUL26 110.00 P 2.00 2.60 1.02 1.03 -0.67 45 1,503 10,500 +507
30JUL26 112.50 P 3.00 4.00 1.75 1.84 -0.88 46 2,946 10,888 +1,591
30JUL26 115.00 P 3.50 5.50 2.90 2.97 -1.08 46 843 8,003 +480
30JUL26 117.50 P 5.40 5.50 4.50 4.48 -1.11 47 169 9,092 +127
30JUL26 120.00 P 7.30 7.30 6.38 6.31 -1.10 48 337 9,043 +125
30JUL26 122.50 P 8.29 8.29 8.29 8.39 -1.01 51 3 3,217 -3
30JUL26 125.00 P 0.00 0.00 0.00 10.68 -0.97 55 0 7,293 0
30JUL26 127.50 P 13.26 13.45 13.15 13.09 -1.20 61 111 4,129 -1
30JUL26 130.00 P 15.40 15.50 15.40 15.46 -1.07 64 4 5,498 0
30JUL26 132.50 P 18.15 18.15 18.15 17.96 -1.05 71 1 527 0
30JUL26 135.00 P 0.00 0.00 0.00 20.46 -1.08 78 0 1,661 0
30JUL26 137.50 P 0.00 0.00 0.00 22.96 -1.23 84 0 1,396 0
30JUL26 140.00 P 0.00 0.00 0.00 25.46 -1.02 91 0 65 0
30JUL26 142.50 P 0.00 0.00 0.00 28.04 -0.89 101 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.29 -1.11 93 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.60 -1.30 0 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 35.55 -0.88 120 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 37.79 -1.11 109 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 40.42 -0.98 123 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.77 -1.13 117 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 45.27 -1.37 122 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.77 -1.13 127 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.30 -1.10 134 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.72 -1.18 130 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 55.23 -1.17 136 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 57.72 -1.18 138 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 60.10 -1.68 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 62.73 -1.20 148 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 65.28 -1.12 158 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 67.81 -1.09 166 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 70.43 -1.05 180 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 72.60 -1.30 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 75.20 -1.20 163 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 77.66 -1.45 159 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 80.56 -0.84 206 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 83.06 -0.84 209 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 85.13 -1.27 161 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 90.25 -1.15 192 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 95.24 -1.16 197 0 0 0
31JUL26 90.00 P 0.07 0.07 0.07 0.01 0.00 61 10 10 +10
31JUL26 92.50 P 0.06 0.07 0.06 0.01 0.00 55 28 19 +19
31JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 2 0
31JUL26 97.50 P 0.00 0.00 0.00 0.03 -0.04 49 0 24 0
31JUL26 100.00 P 0.20 0.20 0.20 0.07 -0.10 47 20 74 0
31JUL26 102.50 P 0.63 0.63 0.32 0.16 -0.19 47 51 339 +47
31JUL26 105.00 P 1.05 1.05 0.71 0.36 -0.32 47 40 341 +40
31JUL26 107.50 P 1.00 1.06 0.74 0.72 -0.45 47 53 191 +39
31JUL26 110.00 P 2.70 2.70 1.20 1.29 -0.64 47 267 583 +140
31JUL26 112.50 P 3.55 3.55 2.10 2.08 -0.77 46 321 773 +236
31JUL26 115.00 P 3.60 4.00 3.10 3.31 -0.98 48 9 493 +1
31JUL26 117.50 P 0.00 0.00 0.00 4.76 -1.11 48 2 505 0
31JUL26 120.00 P 0.00 0.00 0.00 6.50 -1.25 49 0 1,603 0
31JUL26 122.50 P 0.00 0.00 0.00 8.60 -0.99 52 0 90 0
31JUL26 125.00 P 0.00 0.00 0.00 10.72 -1.25 52 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 13.09 -1.45 57 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 15.46 -1.07 60 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 17.96 -1.07 67 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 20.46 -1.23 73 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 22.96 -1.23 79 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 25.46 -1.02 85 0 0 0
28AUG26 60.00 P 0.07 0.07 0.07 0.01 0.00 71 167 1,894 +167
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,292 0
28AUG26 65.00 P 0.10 0.10 0.08 0.01 0.00 63 173 662 +173
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 701 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,104 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,083 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 920 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 0.00 48 0 1,588 0
28AUG26 80.00 P 0.33 0.33 0.33 0.03 -0.01 47 2 1,860 +2
28AUG26 82.50 P 0.38 0.39 0.38 0.06 -0.01 47 147 2,517 0
28AUG26 85.00 P 0.53 0.53 0.45 0.10 -0.03 46 111 3,210 -45
28AUG26 87.50 P 0.54 0.56 0.52 0.17 -0.04 46 197 5,458 -66
28AUG26 90.00 P 0.74 0.74 0.62 0.28 -0.07 46 310 6,879 +126
28AUG26 92.50 P 0.87 0.89 0.77 0.44 -0.10 46 101 7,095 +21
28AUG26 95.00 P 1.22 1.22 0.97 0.67 -0.14 46 40 7,068 +10
28AUG26 97.50 P 1.22 1.30 1.22 0.98 -0.20 46 12 5,208 +12
28AUG26 100.00 P 2.03 2.03 1.60 1.40 -0.26 46 177 9,896 +20
28AUG26 102.50 P 2.26 2.50 2.18 1.92 -0.35 46 39 3,891 +26
28AUG26 105.00 P 3.65 3.65 2.71 2.59 -0.41 46 834 6,391 +397
28AUG26 107.50 P 4.77 4.77 3.46 3.41 -0.47 47 904 6,482 +534
28AUG26 110.00 P 6.00 6.00 4.40 4.33 -0.58 46 110 5,993 +42
28AUG26 112.50 P 6.65 6.65 5.55 5.48 -0.59 47 2,093 4,983 +1,121
28AUG26 115.00 P 8.00 9.00 6.67 6.66 -0.49 47 303 4,045 -40
28AUG26 117.50 P 8.80 8.90 8.09 8.18 -0.78 47 428 5,725 +217
28AUG26 120.00 P 10.18 10.55 9.84 9.76 -0.86 48 324 5,171 +222
28AUG26 122.50 P 11.69 11.69 11.69 11.46 -0.92 48 40 3,336 0
28AUG26 125.00 P 13.54 13.54 13.54 13.29 -1.02 49 1 4,934 0
28AUG26 127.50 P 0.00 0.00 0.00 15.12 -1.19 48 0 3,543 0
28AUG26 130.00 P 20.00 20.00 17.50 17.15 -1.29 49 3 5,527 +3
28AUG26 132.50 P 0.00 0.00 0.00 19.47 -1.00 51 0 1,650 0
28AUG26 135.00 P 0.00 0.00 0.00 21.46 -1.23 50 0 1,384 0
28AUG26 137.50 P 0.00 0.00 0.00 23.98 -1.06 54 0 286 0
28AUG26 140.00 P 0.00 0.00 0.00 26.20 -1.11 54 0 1,075 0
28AUG26 142.50 P 0.00 0.00 0.00 28.52 -1.53 55 0 320 0
28AUG26 145.00 P 0.00 0.00 0.00 30.89 -0.55 56 0 156 0
28AUG26 147.50 P 33.55 33.55 33.55 33.28 -0.72 58 1 6 +1
28AUG26 150.00 P 0.00 0.00 0.00 35.68 -1.29 59 0 17 0
28AUG26 152.50 P 0.00 0.00 0.00 37.83 -1.09 54 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.42 -0.98 59 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 42.77 -1.78 57 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.39 -1.25 62 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.80 -1.10 62 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.30 -1.14 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.97 -0.93 71 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 55.45 -0.95 73 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 57.77 -1.13 70 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 60.53 -1.25 80 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 63.03 -0.90 82 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 65.60 -0.80 86 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 67.81 -1.09 79 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 70.43 -1.05 85 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 72.60 -1.42 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 75.45 -1.02 90 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 77.66 -1.71 79 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 80.56 -0.84 96 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 83.12 -0.78 100 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 85.28 -1.12 90 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,495 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 354 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 0.00 46 0 819 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 2,589 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 -0.02 45 0 1,653 0
29SEP26 75.00 P 0.50 0.50 0.50 0.09 -0.02 45 2 3,228 -2
29SEP26 77.50 P 0.58 0.58 0.58 0.14 -0.04 45 1 900 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 -0.05 45 0 1,642 0
29SEP26 82.50 P 0.76 0.78 0.76 0.33 -0.08 45 84 2,312 +64
29SEP26 85.00 P 1.00 1.00 0.91 0.49 -0.11 45 180 12,066 +178
29SEP26 87.50 P 1.10 1.10 1.08 0.69 -0.15 45 4 4,501 +4
29SEP26 90.00 P 1.36 1.36 1.30 0.97 -0.17 45 73 7,678 +66
29SEP26 92.50 P 1.88 1.88 1.57 1.32 -0.21 45 23 4,588 +1
29SEP26 95.00 P 2.20 2.20 1.95 1.73 -0.29 45 242 20,516 -225
29SEP26 97.50 P 2.44 2.44 2.44 2.25 -0.33 45 15 9,033 +15
29SEP26 100.00 P 3.60 3.75 2.95 2.88 -0.25 45 251 13,547 +79
29SEP26 102.50 P 3.90 4.07 3.60 3.58 -0.45 45 250 9,299 -60
29SEP26 105.00 P 4.70 4.89 4.36 4.44 -0.38 45 223 8,374 +138
29SEP26 107.50 P 5.84 5.84 5.27 5.26 -0.49 45 125 4,456 +29
29SEP26 110.00 P 7.87 7.97 6.23 6.32 -0.59 45 873 11,304 +452
29SEP26 112.50 P 8.27 8.27 7.41 7.45 -0.59 45 220 8,323 -83
29SEP26 115.00 P 9.52 9.52 8.70 8.73 -0.69 45 289 21,467 -4
29SEP26 117.50 P 10.40 10.99 10.40 10.17 -1.02 45 3 5,743 0
29SEP26 120.00 P 0.00 0.00 0.00 11.69 -0.74 45 0 22,288 0
29SEP26 122.50 P 0.00 0.00 0.00 13.29 -0.90 45 0 4,267 0
29SEP26 125.00 P 0.00 0.00 0.00 15.12 -0.89 46 0 9,868 0
29SEP26 127.50 P 0.00 0.00 0.00 17.07 -0.76 47 0 9,286 0
29SEP26 130.00 P 0.00 0.00 0.00 18.66 -1.11 46 0 27,250 0
29SEP26 132.50 P 0.00 0.00 0.00 20.93 -0.82 48 0 4,546 0
29SEP26 135.00 P 0.00 0.00 0.00 23.10 -0.75 49 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 25.24 -0.50 50 2 2,392 -2
29SEP26 140.00 P 0.00 0.00 0.00 27.29 -0.79 49 0 10,791 0
29SEP26 142.50 P 0.00 0.00 0.00 29.50 -0.55 50 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 31.81 -0.76 51 0 8,939 0
29SEP26 147.50 P 0.00 0.00 0.00 34.00 -1.02 51 0 2,283 0
29SEP26 150.00 P 36.17 36.17 36.17 36.48 -0.75 53 60 5,562 0
29SEP26 152.50 P 0.00 0.00 0.00 38.67 -0.60 52 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 40.94 -0.72 52 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 43.30 -1.25 52 0 930 0
29SEP26 160.00 P 0.00 0.00 0.00 45.54 -1.22 51 0 3,340 0
29SEP26 162.50 P 0.00 0.00 0.00 48.10 -1.58 53 0 150 0
29SEP26 165.00 P 0.00 0.00 0.00 50.32 -1.14 50 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 52.97 -1.01 55 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 55.45 -1.17 56 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 57.77 -1.40 54 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 60.53 -1.25 61 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 63.03 -1.52 63 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 65.60 -0.86 65 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 67.81 -1.09 61 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 70.43 -1.19 65 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 72.70 -1.42 61 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 75.45 -1.09 68 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 77.74 -1.63 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 80.56 -0.95 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 83.12 -1.07 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 85.28 -1.16 70 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 90.25 -1.17 71 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 95.24 -1.17 74 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 100.20 -1.39 75 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 105.23 -1.35 78 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 110.23 -1.29 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 115.33 -1.26 86 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 120.19 -1.32 83 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 125.36 -1.15 91 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 130.33 -1.16 92 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 135.23 -1.78 91 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 140.18 -1.22 91 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 145.22 -1.21 95 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 150.23 -1.37 97 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 155.22 -1.79 98 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 160.28 -1.12 102 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 165.27 -1.84 104 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 170.41 -0.99 110 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 175.22 -1.23 105 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 180.28 -1.21 109 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 185.26 -1.19 110 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 1,802 0
29OCT26 72.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 1,318 0
29OCT26 75.00 P 0.00 0.00 0.00 0.21 -0.04 43 0 1,536 0
29OCT26 77.50 P 0.00 0.00 0.00 0.32 -0.06 43 0 580 0
29OCT26 80.00 P 0.00 0.00 0.00 0.45 -0.09 43 0 1,309 0
29OCT26 82.50 P 0.00 0.00 0.00 0.64 -0.09 43 0 2,242 0
29OCT26 85.00 P 1.33 1.33 1.33 0.88 -0.13 43 3 3,043 +3
29OCT26 87.50 P 1.59 1.59 1.59 1.16 -0.18 43 3 2,490 +3
29OCT26 90.00 P 2.00 2.00 2.00 1.54 -0.19 43 1 1,879 0
29OCT26 92.50 P 2.37 2.37 2.30 1.97 -0.26 43 80 1,647 +30
29OCT26 95.00 P 3.02 3.02 2.92 2.50 -0.27 43 23 1,931 +1
29OCT26 97.50 P 3.56 3.56 3.28 3.12 -0.34 43 277 3,622 +158
29OCT26 100.00 P 4.14 4.14 4.14 3.81 -0.40 43 10 2,321 +10
29OCT26 102.50 P 0.00 0.00 0.00 4.64 -0.43 44 0 4,684 0
29OCT26 105.00 P 6.03 6.03 5.62 5.50 -0.48 44 18 3,854 +1
29OCT26 107.50 P 6.74 6.74 6.72 6.45 -0.52 43 149 2,496 +130
29OCT26 110.00 P 7.85 7.85 7.42 7.56 -0.66 43 183 1,911 +153
29OCT26 112.50 P 9.05 9.22 8.64 8.68 -0.62 43 1,555 3,534 +1,514
29OCT26 115.00 P 10.23 10.23 9.95 9.95 -0.68 43 55 3,178 +25
29OCT26 117.50 P 12.05 12.05 11.36 11.48 -0.57 44 2,230 2,472 +2,159
29OCT26 120.00 P 15.30 15.30 15.30 12.86 -0.80 43 1 763 0
29OCT26 122.50 P 0.00 0.00 0.00 14.56 -0.68 44 0 110 0
29OCT26 125.00 P 17.01 17.02 17.01 16.25 -0.77 44 90 214 +51
29OCT26 127.50 P 0.00 0.00 0.00 17.88 -1.04 44 0 60 0
29OCT26 130.00 P 0.00 0.00 0.00 19.91 -0.94 45 0 5 0
29OCT26 132.50 P 0.00 0.00 0.00 21.83 -1.24 45 0 1 0
29OCT26 135.00 P 0.00 0.00 0.00 23.86 -0.68 45 0 6 0
29OCT26 137.50 P 0.00 0.00 0.00 26.08 -0.52 47 0 3 0
29OCT26 140.00 P 0.00 0.00 0.00 28.10 -0.57 47 0 7 0
29OCT26 142.50 P 0.00 0.00 0.00 30.23 -0.75 47 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 32.40 -0.84 47 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 34.61 -0.85 48 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 36.90 -0.48 48 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 39.10 -0.60 48 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 41.16 -1.04 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 43.66 -0.89 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.89 -1.03 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 5,626 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 2,995 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 -0.04 43 0 677 0
30DEC26 70.00 P 0.00 0.00 0.00 0.40 -0.06 43 0 826 0
30DEC26 72.50 P 1.18 1.18 1.18 0.54 -0.08 43 2 442 -2
30DEC26 75.00 P 1.33 1.33 1.33 0.74 -0.08 43 6 1,395 +6
30DEC26 77.50 P 0.00 0.00 0.00 0.97 -0.12 43 0 1,679 0
30DEC26 80.00 P 1.80 1.80 1.80 1.26 -0.12 43 6 3,516 +6
30DEC26 82.50 P 0.00 0.00 0.00 1.60 -0.17 43 0 3,214 0
30DEC26 85.00 P 0.00 0.00 0.00 2.00 -0.18 43 0 10,133 0
30DEC26 87.50 P 2.82 2.82 2.82 2.48 -0.24 43 1 6,437 0
30DEC26 90.00 P 3.50 3.50 3.50 3.02 -0.24 43 4 6,731 +4
30DEC26 92.50 P 4.08 4.08 4.00 3.64 -0.31 43 66 4,199 +66
30DEC26 95.00 P 4.54 4.54 4.54 4.34 -0.31 43 1 10,868 +1
30DEC26 97.50 P 0.00 0.00 0.00 5.10 -0.38 43 0 4,237 0
30DEC26 100.00 P 6.02 6.02 5.90 5.89 -0.40 43 9 15,056 +2
30DEC26 102.50 P 6.78 6.78 6.78 6.78 -0.41 43 3 3,902 0
30DEC26 105.00 P 0.00 0.00 0.00 7.67 -0.49 43 0 10,301 0
30DEC26 107.50 P 10.09 10.09 10.09 8.76 -0.47 43 48 6,330 0
30DEC26 110.00 P 10.25 10.25 9.77 9.89 -0.64 43 12 9,787 +7
30DEC26 112.50 P 11.22 11.22 11.22 11.13 -0.46 43 60 5,419 -13
30DEC26 115.00 P 12.41 12.44 12.41 12.42 -0.64 43 82 10,645 0
30DEC26 117.50 P 13.77 13.77 13.73 13.90 -0.59 43 52 6,128 0
30DEC26 120.00 P 0.00 0.00 0.00 15.42 -0.66 43 1,500 17,411 +541
30DEC26 122.50 P 0.00 0.00 0.00 16.96 -0.55 43 0 6,162 0
30DEC26 125.00 P 0.00 0.00 0.00 18.68 -0.60 43 1,000 10,708 -1,000
30DEC26 127.50 P 0.00 0.00 0.00 20.31 -0.77 43 0 5,473 0
30DEC26 130.00 P 0.00 0.00 0.00 22.26 -0.63 44 0 17,605 0
30DEC26 132.50 P 24.00 24.00 24.00 23.96 -0.79 44 1,001 5,518 -492
30DEC26 135.00 P 0.00 0.00 0.00 25.69 -0.97 44 1,000 7,651 -727
30DEC26 137.50 P 0.00 0.00 0.00 27.98 -0.41 45 1,000 2,587 -643
30DEC26 140.00 P 0.00 0.00 0.00 29.94 -0.46 45 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 31.93 -0.47 45 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 33.83 -0.67 45 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 36.11 -0.49 46 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 38.13 -0.35 45 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 40.24 -0.62 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 42.58 -0.48 46 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 44.74 -0.54 46 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 46.91 -0.56 46 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 49.25 -0.63 46 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 51.46 -0.70 46 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 53.76 -0.81 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 55.86 -1.03 44 0 5,608 0
30DEC26 172.50 P 0.00 0.00 0.00 58.30 -1.18 45 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 60.95 -0.83 47 0 77 0
30DEC26 177.50 P 0.00 0.00 0.00 63.07 -1.48 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 65.60 -0.93 47 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 67.95 -0.95 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.43 -1.19 47 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 72.79 -1.33 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 75.45 -1.09 49 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 77.74 -1.63 47 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 80.56 -1.03 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 83.12 -1.07 54 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.31 -1.13 52 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 90.25 -1.17 52 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 95.24 -1.21 54 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 100.24 -1.35 56 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 105.23 -1.35 57 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 110.23 -1.29 59 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 115.33 -1.26 62 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 120.19 -1.32 61 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 125.36 -1.15 66 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 130.39 -1.10 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 135.23 -1.78 66 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 140.18 -1.22 67 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 145.22 -1.21 69 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 150.23 -1.37 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 155.22 -1.79 72 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 160.28 -1.12 74 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 165.27 -1.84 75 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 170.41 -1.25 79 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 175.24 -1.21 77 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 180.28 -1.21 79 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 185.26 -1.19 80 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.33 -0.05 42 0 2,291 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.06 42 0 675 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.09 42 0 725 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 -0.10 43 0 613 0
30MAR27 70.00 P 1.79 1.79 1.79 1.02 -0.14 42 4 741 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 -0.14 43 0 3,910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.63 -0.19 43 0 1,344 0
30MAR27 77.50 P 0.00 0.00 0.00 2.04 -0.19 43 0 831 0
30MAR27 80.00 P 0.00 0.00 0.00 2.46 -0.23 43 0 7,538 0
30MAR27 82.50 P 0.00 0.00 0.00 2.98 -0.26 43 0 1,780 0
30MAR27 85.00 P 4.15 4.15 4.15 3.53 -0.27 43 1 3,066 0
30MAR27 87.50 P 0.00 0.00 0.00 4.15 -0.35 43 0 1,283 0
30MAR27 90.00 P 5.18 5.18 5.18 4.86 -0.36 43 1 9,915 0
30MAR27 92.50 P 0.00 0.00 0.00 5.58 -0.42 43 0 2,606 0
30MAR27 95.00 P 6.50 6.64 6.40 6.45 -0.35 43 501 3,959 +99
30MAR27 97.50 P 0.00 0.00 0.00 7.30 -0.36 43 0 2,576 0
30MAR27 100.00 P 8.15 8.15 8.15 8.10 -0.48 42 1 6,250 -1
30MAR27 102.50 P 0.00 0.00 0.00 9.16 -0.40 42 0 2,790 0
30MAR27 105.00 P 10.17 10.17 10.17 10.19 -0.43 42 30 5,293 +30
30MAR27 107.50 P 11.28 11.28 11.28 11.26 -0.50 42 30 2,594 +12
30MAR27 110.00 P 0.00 0.00 0.00 12.44 -0.51 42 0 6,848 0
30MAR27 112.50 P 0.00 0.00 0.00 13.67 -0.71 42 0 3,152 0
30MAR27 115.00 P 0.00 0.00 0.00 15.04 -0.54 42 1,500 10,073 -10
30MAR27 117.50 P 0.00 0.00 0.00 16.42 -0.57 42 0 4,446 0
30MAR27 120.00 P 18.42 18.42 18.13 17.93 -0.55 42 5 10,681 +2
30MAR27 122.50 P 0.00 0.00 0.00 19.47 -0.53 42 0 3,530 0
30MAR27 125.00 P 0.00 0.00 0.00 21.00 -0.65 42 0 6,752 0
30MAR27 127.50 P 0.00 0.00 0.00 22.75 -1.40 42 0 3,771 0
30MAR27 130.00 P 0.00 0.00 0.00 24.74 -0.26 43 0 9,939 0
30MAR27 132.50 P 0.00 0.00 0.00 26.41 -0.35 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 28.26 -0.42 43 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 30.11 -0.46 43 0 371 0
30MAR27 140.00 P 32.00 32.00 32.00 32.52 +0.04 45 1 1,534 0
30MAR27 142.50 P 0.00 0.00 0.00 33.94 -0.31 44 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 35.94 -0.29 44 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 38.04 -0.28 44 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 39.96 -0.45 44 0 248 0
30MAR27 152.50 P 0.00 0.00 0.00 42.14 -0.35 44 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 44.23 -0.24 45 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 46.35 -0.27 45 0 6 0
30MAR27 160.00 P 48.44 48.44 48.44 48.41 -0.46 44 1 113 0
30MAR27 162.50 P 0.00 0.00 0.00 50.57 -0.50 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 52.86 -0.30 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 55.07 -0.45 45 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 57.30 -0.40 45 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 59.49 -0.55 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 61.84 -0.73 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 64.07 -0.81 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 65.88 -1.31 42 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 68.76 -0.85 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.11 -0.97 45 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 73.23 -1.19 44 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 75.61 -0.93 44 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.01 -1.36 44 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.56 -1.03 45 0 0 0
29JUN27 67.50 P 2.40 2.47 2.40 1.62 -0.09 43 3 1,006 0
29JUN27 70.00 P 0.00 0.00 0.00 1.99 -0.12 43 0 3,060 0
29JUN27 72.50 P 0.00 0.00 0.00 2.42 -0.11 43 0 747 0
29JUN27 75.00 P 0.00 0.00 0.00 2.86 -0.16 43 0 346 0
29JUN27 77.50 P 0.00 0.00 0.00 3.42 -0.16 43 0 625 0
29JUN27 80.00 P 4.45 4.55 4.45 3.98 -0.17 43 5 378 +1
29JUN27 82.50 P 0.00 0.00 0.00 4.63 -0.22 43 0 454 0
29JUN27 85.00 P 0.00 0.00 0.00 5.35 -0.23 43 0 6,171 0
29JUN27 87.50 P 0.00 0.00 0.00 6.07 -0.25 43 0 2,650 0
29JUN27 90.00 P 7.05 7.09 7.05 6.92 -0.30 43 89 1,025 +41
29JUN27 92.50 P 0.00 0.00 0.00 7.74 -0.27 43 0 651 0
29JUN27 95.00 P 0.00 0.00 0.00 8.58 -0.29 43 0 2,865 0
29JUN27 97.50 P 0.00 0.00 0.00 9.49 -0.27 43 0 1,063 0
29JUN27 100.00 P 0.00 0.00 0.00 10.41 -0.27 42 0 5,811 0
29JUN27 102.50 P 11.60 11.60 11.40 11.47 -0.33 42 28 959 -20
29JUN27 105.00 P 12.80 12.82 12.66 12.57 -0.35 42 21 976 +4
29JUN27 107.50 P 0.00 0.00 0.00 13.73 -0.35 42 0 172 0
29JUN27 110.00 P 16.30 16.30 14.88 14.94 -0.39 42 5 1,187 +4
29JUN27 112.50 P 0.00 0.00 0.00 16.14 -0.47 42 0 404 0
29JUN27 115.00 P 18.00 18.00 17.50 17.59 -0.38 42 22 621 +1
29JUN27 117.50 P 19.37 19.37 19.20 18.97 -0.41 42 396 2,406 +295
29JUN27 120.00 P 0.00 0.00 0.00 20.43 -0.53 42 0 328 0
29JUN27 122.50 P 0.00 0.00 0.00 21.97 -0.52 42 0 59 0
29JUN27 125.00 P 24.20 24.20 24.20 23.54 -0.63 42 50 922 +50
29JUN27 127.50 P 0.00 0.00 0.00 25.18 -0.61 42 0 30 0
29JUN27 130.00 P 27.00 27.01 26.98 26.85 -0.64 42 55 320 +55
29JUN27 132.50 P 0.00 0.00 0.00 28.80 -0.23 43 0 254 0
29JUN27 135.00 P 0.00 0.00 0.00 30.56 -0.25 43 0 149 0
29JUN27 137.50 P 0.00 0.00 0.00 32.40 -0.24 43 0 31 0
29JUN27 140.00 P 0.00 0.00 0.00 34.24 +0.40 43 0 61 0
29JUN27 142.50 P 0.00 0.00 0.00 36.09 -0.28 43 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 38.02 -0.27 43 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 39.96 -0.31 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.93 -0.24 43 0 19 0
29JUN27 152.50 P 0.00 0.00 0.00 43.90 -0.22 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 45.87 -0.34 43 0 7 0
29JUN27 157.50 P 0.00 0.00 0.00 48.01 -0.24 44 0 0 0
29JUN27 160.00 P 50.00 50.00 50.00 49.05 -1.28 41 1 79 +1
TOTAL PUT 38,193 1,044,154 +9,865
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$ 8.630
30JUL26 5.00 C 0.00 0.00 0.00 3.63 +0.51 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.38 +0.51 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 3.13 +0.51 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.89 +0.52 134 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.65 +0.53 140 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.38 +0.51 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.15 +0.53 113 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.90 +0.52 100 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.65 +0.52 87 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.42 +0.55 89 0 185 0
30JUL26 7.50 C 0.00 0.00 0.00 1.16 +0.48 70 0 280 0
30JUL26 7.75 C 0.56 0.56 0.56 0.91 +0.44 57 10 152 0
30JUL26 8.00 C 0.00 0.00 0.00 0.68 +0.36 52 0 385 0
30JUL26 8.25 C 0.22 0.50 0.21 0.51 +0.31 59 55 319 +1
30JUL26 8.50 C 0.23 0.41 0.23 0.34 +0.22 56 36 393 -7
30JUL26 8.75 C 0.09 0.28 0.09 0.24 +0.17 61 30 469 +6
30JUL26 9.00 C 0.15 0.16 0.15 0.15 +0.11 61 74 464 +7
30JUL26 9.25 C 0.10 0.10 0.09 0.09 +0.07 61 26 1,064 0
30JUL26 9.50 C 0.05 0.05 0.05 0.05 +0.04 61 3 505 0
30JUL26 9.75 C 0.02 0.03 0.02 0.03 +0.02 63 95 158 +85
30JUL26 10.00 C 0.02 0.02 0.02 0.02 +0.01 66 45 320 0
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 73 11 157 +5
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 377 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 100 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 112 0 373 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 253 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 145 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 164 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 182 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 190 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 198 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 213 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 3.64 +0.52 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.41 +0.52 80 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 3.16 +0.51 72 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.89 +0.49 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.68 +0.52 70 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.44 +0.56 67 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.20 +0.53 63 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.96 +0.52 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.72 +0.47 54 0 45 0
28AUG26 7.25 C 0.00 0.00 0.00 1.50 +0.41 53 0 16 0
28AUG26 7.50 C 1.35 1.35 1.35 1.33 +0.41 57 1 74 0
28AUG26 7.75 C 0.00 0.00 0.00 1.14 +0.40 56 0 25 0
28AUG26 8.00 C 0.77 0.80 0.77 0.99 +0.38 58 17 106 +15
28AUG26 8.25 C 0.70 0.83 0.70 0.83 +0.33 57 2 51 -2
28AUG26 8.50 C 0.59 0.68 0.59 0.69 +0.29 56 54 284 -48
28AUG26 8.75 C 0.51 0.56 0.51 0.56 +0.24 55 31 218 +18
28AUG26 9.00 C 0.46 0.47 0.45 0.46 +0.20 55 200 411 +68
28AUG26 9.25 C 0.35 0.38 0.35 0.37 +0.16 55 9 150 +7
28AUG26 9.50 C 0.21 0.35 0.21 0.30 +0.14 56 86 362 +7
28AUG26 9.75 C 0.27 0.27 0.27 0.24 +0.12 56 129 191 +129
28AUG26 10.00 C 0.16 0.22 0.16 0.19 +0.10 56 260 326 +160
28AUG26 10.50 C 0.15 0.15 0.14 0.11 +0.06 55 5 102 +4
28AUG26 11.00 C 0.10 0.10 0.10 0.07 +0.04 56 36 151 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 48 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 114 0
28AUG26 12.50 C 0.03 0.03 0.03 0.01 0.00 54 6 44 -1
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 80 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.95 +0.51 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.85 +0.53 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.76 +0.52 74 0 0 0
29SEP26 5.00 C 3.62 3.65 3.62 3.64 +0.50 0 4 5 -4
29SEP26 5.25 C 0.00 0.00 0.00 3.42 +0.53 72 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.16 +0.51 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.94 +0.54 67 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.71 +0.54 67 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.44 +0.49 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.23 +0.50 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.03 +0.47 61 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.81 +0.44 58 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 +0.42 57 0 183 0
29SEP26 7.50 C 1.20 1.50 1.20 1.41 +0.40 56 3 240 +1
29SEP26 7.75 C 1.02 1.02 1.02 1.23 +0.37 55 19 426 +19
29SEP26 8.00 C 0.00 0.00 0.00 1.06 +0.33 54 0 298 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.29 52 0 178 0
29SEP26 8.50 C 0.00 0.00 0.00 0.78 +0.27 53 0 166 0
29SEP26 8.75 C 0.74 0.76 0.72 0.66 +0.24 53 275 269 +157
29SEP26 9.00 C 0.66 0.66 0.65 0.56 +0.21 52 12 164 -5
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.18 52 0 113 0
29SEP26 9.50 C 0.48 0.48 0.48 0.39 +0.16 52 200 577 +200
29SEP26 9.75 C 0.41 0.43 0.40 0.33 +0.14 52 94 403 +94
29SEP26 10.00 C 0.35 0.35 0.35 0.27 +0.12 52 53 218 +53
29SEP26 10.50 C 0.25 0.25 0.25 0.19 +0.09 52 19 315 +19
29SEP26 11.00 C 0.20 0.20 0.19 0.13 +0.06 53 73 228 +73
29SEP26 11.50 C 0.15 0.16 0.14 0.09 +0.05 53 20 1,089 +15
29SEP26 12.00 C 0.10 0.10 0.10 0.06 +0.03 53 1,226 2,787 +1,226
29SEP26 12.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.65 +0.51 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.42 +0.52 65 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.17 +0.52 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.95 +0.52 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.71 +0.51 60 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.51 +0.52 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.29 +0.47 61 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.09 +0.46 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.89 +0.45 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.70 +0.43 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.52 +0.40 57 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 1.36 +0.42 57 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 1.21 +0.39 56 0 87 0
29OCT26 8.25 C 0.00 0.00 0.00 1.05 +0.31 55 0 60 0
29OCT26 8.50 C 0.99 0.99 0.99 0.95 +0.30 56 1 81 -1
29OCT26 8.75 C 0.65 0.67 0.65 0.84 +0.28 56 2 38 0
29OCT26 9.00 C 0.00 0.00 0.00 0.74 +0.26 55 0 140 0
29OCT26 9.25 C 0.00 0.00 0.00 0.65 +0.24 55 0 180 0
29OCT26 9.50 C 0.00 0.00 0.00 0.57 +0.21 55 0 23 0
29OCT26 9.75 C 0.00 0.00 0.00 0.50 +0.20 55 0 75 0
29OCT26 10.00 C 0.41 0.41 0.41 0.44 +0.18 55 1 16 +1
29OCT26 10.50 C 0.38 0.38 0.38 0.33 +0.14 55 5 20 +5
29OCT26 11.00 C 0.00 0.00 0.00 0.25 +0.11 54 0 4 0
30DEC26 5.00 C 0.00 0.00 0.00 3.70 +0.53 68 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.47 +0.53 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.25 +0.53 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.03 +0.51 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.80 +0.47 61 0 1 0
30DEC26 6.25 C 0.00 0.00 0.00 2.58 +0.45 59 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.38 +0.43 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.18 +0.40 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.38 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.83 +0.36 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.68 +0.34 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.53 +0.32 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.40 +0.30 54 0 25 0
30DEC26 8.25 C 0.00 0.00 0.00 1.27 +0.27 53 0 15 0
30DEC26 8.50 C 1.07 1.20 1.07 1.16 +0.26 53 65 65 +65
30DEC26 8.75 C 0.00 0.00 0.00 1.05 +0.23 53 0 75 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 +0.22 53 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.87 +0.21 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.18 52 0 15 0
30DEC26 9.75 C 0.79 0.79 0.79 0.71 +0.17 52 1 1 0
30DEC26 10.00 C 0.00 0.00 0.00 0.64 +0.15 52 0 28 0
30DEC26 10.50 C 0.57 0.57 0.57 0.53 +0.14 52 1 573 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.11 52 0 331 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.10 52 0 15 0
30DEC26 12.00 C 0.33 0.35 0.33 0.28 +0.08 52 3 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.07 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.05 52 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.15 +0.04 52 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.03 52 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.03 52 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.74 +0.51 61 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.55 +0.51 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.33 +0.49 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.12 +0.47 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.91 +0.45 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.73 +0.44 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.55 +0.42 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.38 +0.40 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.22 +0.38 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 +0.38 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.94 +0.36 54 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.81 +0.35 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.69 +0.34 53 0 30 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 +0.32 53 0 5 0
30MAR27 8.50 C 0.00 0.00 0.00 1.46 +0.31 53 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 +0.29 53 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 1.26 +0.27 52 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 1.17 +0.26 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 +0.25 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.01 +0.23 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.94 +0.23 52 0 5 0
30MAR27 10.50 C 0.00 0.00 0.00 0.81 +0.20 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.70 +0.19 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.60 +0.16 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.51 +0.14 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 +0.12 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 +0.11 52 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.10 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 +0.09 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 +0.08 51 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 +0.06 51 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.06 52 0 0 0
30MAR27 16.00 C 0.23 0.23 0.23 0.15 +0.05 51 10 45 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.04 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 +0.03 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 +0.02 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.02 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 51 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.84 +0.49 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.63 +0.47 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.43 +0.46 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.25 +0.45 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.07 +0.43 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.90 +0.42 55 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.74 +0.41 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.59 +0.40 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.45 +0.39 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.31 +0.39 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.17 +0.37 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 +0.36 53 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.94 +0.35 53 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.82 +0.33 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 +0.31 53 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.62 +0.30 52 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.53 +0.29 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 +0.27 52 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.35 +0.27 52 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.28 +0.26 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.20 +0.24 52 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 1.06 +0.22 52 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.94 +0.20 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.84 +0.19 52 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.74 +0.17 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.65 +0.15 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.58 +0.14 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 +0.13 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.46 +0.12 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.41 +0.11 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.36 +0.09 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 +0.09 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.29 +0.08 51 0 0 0
TOTAL CALL 3,308 31,748 +2,382
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 117 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 104 0 203 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 118 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 183 0
30JUL26 7.25 P 0.02 0.02 0.02 0.01 -0.02 69 5 361 -5
30JUL26 7.50 P 0.04 0.04 0.02 0.02 -0.04 66 322 587 -247
30JUL26 7.75 P 0.04 0.05 0.03 0.03 -0.09 59 274 285 -111
30JUL26 8.00 P 0.18 0.18 0.06 0.06 -0.15 57 26 228 -16
30JUL26 8.25 P 0.16 0.17 0.10 0.12 -0.22 57 180 438 -55
30JUL26 8.50 P 0.26 0.26 0.19 0.21 -0.30 57 163 417 +40
30JUL26 8.75 P 0.31 0.35 0.31 0.35 -0.36 60 95 240 +25
30JUL26 9.00 P 0.52 0.52 0.52 0.49 -0.44 55 2 177 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.70 -0.44 59 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 0.94 -0.49 69 0 439 0
30JUL26 9.75 P 0.00 0.00 0.00 1.14 -0.52 59 1 54 0
30JUL26 10.00 P 1.28 1.28 1.28 1.40 -0.50 75 1 310 -1
30JUL26 10.50 P 1.88 1.88 1.88 1.87 -0.54 0 1 313 0
30JUL26 11.00 P 0.00 0.00 0.00 2.38 -0.57 91 0 290 0
30JUL26 11.50 P 0.00 0.00 0.00 2.87 -0.51 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.37 -0.59 0 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 3.87 -0.51 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.37 -0.51 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.87 -0.55 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.40 -0.52 187 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.87 -0.52 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.37 -0.59 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.87 -0.52 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.37 -0.52 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.87 -0.52 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.37 -0.51 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.87 -0.51 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
28AUG26 6.00 P 0.02 0.02 0.02 0.01 -0.01 57 5 140 -5
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.03 51 0 29 0
28AUG26 6.50 P 0.04 0.04 0.03 0.03 -0.03 56 38 55 +38
28AUG26 6.75 P 0.08 0.08 0.06 0.05 -0.04 56 107 142 +99
28AUG26 7.00 P 0.07 0.07 0.07 0.08 -0.06 57 5 62 +5
28AUG26 7.25 P 0.14 0.14 0.12 0.11 -0.09 55 59 200 -43
28AUG26 7.50 P 0.17 0.17 0.17 0.16 -0.12 55 5 59 -5
28AUG26 7.75 P 0.22 0.22 0.20 0.22 -0.16 54 13 103 +10
28AUG26 8.00 P 0.00 0.00 0.00 0.30 -0.20 54 0 173 0
28AUG26 8.25 P 0.00 0.00 0.00 0.39 -0.24 53 0 99 0
28AUG26 8.50 P 0.52 0.52 0.52 0.51 -0.27 54 20 217 +20
28AUG26 8.75 P 0.70 0.70 0.64 0.64 -0.31 54 72 108 +37
28AUG26 9.00 P 0.00 0.00 0.00 0.79 -0.32 54 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.95 -0.38 54 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.14 -0.42 55 1 47 0
28AUG26 9.75 P 0.00 0.00 0.00 1.34 -0.44 56 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.57 -0.41 60 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 1.98 -0.49 58 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.43 -0.53 58 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.93 -0.51 66 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.42 -0.54 70 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.89 -0.51 68 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.40 -0.52 77 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.87 -0.55 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.40 -0.53 88 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.91 -0.50 97 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.37 -0.59 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.87 -0.53 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.40 -0.50 107 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.87 -0.57 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.02 53 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.03 52 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.04 52 0 91 0
29SEP26 6.25 P 0.10 0.10 0.10 0.08 -0.04 53 6 116 -3
29SEP26 6.50 P 0.13 0.13 0.13 0.11 -0.07 52 60 133 +60
29SEP26 6.75 P 0.18 0.18 0.18 0.15 -0.09 52 15 80 +15
29SEP26 7.00 P 0.21 0.21 0.19 0.21 -0.10 52 19 141 +4
29SEP26 7.25 P 0.27 0.27 0.27 0.26 -0.13 50 9 100 0
29SEP26 7.50 P 0.34 0.34 0.34 0.34 -0.15 50 15 293 +15
29SEP26 7.75 P 0.00 0.00 0.00 0.43 -0.18 50 0 250 0
29SEP26 8.00 P 0.63 0.63 0.50 0.53 -0.22 50 351 512 +284
29SEP26 8.25 P 0.00 0.00 0.00 0.65 -0.24 50 0 75 0
29SEP26 8.50 P 0.80 0.80 0.73 0.79 -0.26 50 3 449 -3
29SEP26 8.75 P 0.89 0.89 0.89 0.93 -0.29 49 15 117 -15
29SEP26 9.00 P 0.00 0.00 0.00 1.09 -0.30 49 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.25 -0.33 48 0 165 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 -0.35 48 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.37 47 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.81 -0.39 47 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.21 -0.43 43 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 2.64 -0.47 36 0 1,449 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 -0.48 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.55 -0.49 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.52 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 -0.51 0 0 143 0
29SEP26 13.50 P 5.30 5.30 5.30 4.98 -0.54 0 1 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.50 -0.52 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.99 -0.52 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.48 -0.53 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.97 -0.53 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.47 -0.53 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.92 -0.57 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.46 -0.53 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.96 -0.53 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.45 -0.54 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.93 -0.55 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.45 -0.53 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.95 -0.53 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 -0.02 55 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.02 56 0 45 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 -0.05 54 0 38 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.05 55 0 30 0
29OCT26 6.50 P 0.19 0.19 0.19 0.20 -0.07 54 1 36 +1
29OCT26 6.75 P 0.00 0.00 0.00 0.26 -0.08 54 0 51 0
29OCT26 7.00 P 0.00 0.00 0.00 0.33 -0.09 54 0 143 0
29OCT26 7.25 P 0.00 0.00 0.00 0.41 -0.11 53 0 100 0
29OCT26 7.50 P 0.47 0.47 0.47 0.50 -0.13 53 3 473 0
29OCT26 7.75 P 0.00 0.00 0.00 0.60 -0.15 53 0 297 0
29OCT26 8.00 P 0.00 0.00 0.00 0.71 -0.18 53 0 196 0
29OCT26 8.25 P 0.00 0.00 0.00 0.83 -0.20 52 0 110 0
29OCT26 8.50 P 0.92 0.92 0.92 0.97 -0.25 53 15 30 0
29OCT26 8.75 P 1.07 1.07 1.07 1.11 -0.24 52 15 15 +15
29OCT26 9.00 P 1.20 1.20 1.20 1.26 -0.26 52 15 15 +15
29OCT26 9.25 P 0.00 0.00 0.00 1.42 -0.28 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.60 -0.29 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.77 -0.33 51 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.96 -0.34 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.34 -0.37 48 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.75 -0.42 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.03 53 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.05 52 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.12 -0.06 52 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 -0.08 52 0 2 0
30DEC26 6.00 P 0.22 0.22 0.22 0.21 -0.09 52 1 1 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.33 -0.10 52 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.11 52 0 1 0
30DEC26 7.00 P 0.51 0.51 0.49 0.48 -0.14 51 20 31 +20
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.16 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.18 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.21 50 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.23 50 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.01 -0.24 50 0 60 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 -0.28 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.27 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 -0.29 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.60 -0.30 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.78 -0.31 50 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 1.96 -0.32 50 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.34 50 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.52 -0.37 49 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.91 -0.40 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.34 -0.42 49 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.77 -0.44 47 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.19 -0.49 44 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.65 -0.50 42 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.11 -0.51 34 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.58 -0.52 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.03 -0.53 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.53 -0.53 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 -0.53 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.52 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.99 -0.54 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.48 -0.54 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.97 -0.54 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.48 -0.53 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.97 -0.53 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.45 -0.55 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.96 -0.54 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 5 0
30MAR27 5.25 P 0.00 0.00 0.00 0.18 -0.05 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.23 -0.06 51 0 0 0
30MAR27 5.75 P 0.36 0.36 0.36 0.29 -0.06 52 17 17 +17
30MAR27 6.00 P 0.00 0.00 0.00 0.35 -0.07 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 -0.08 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 -0.10 50 0 3 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 -0.11 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.13 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.76 -0.14 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.16 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.99 -0.17 50 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 -0.19 50 0 9 0
30MAR27 8.25 P 1.23 1.23 1.23 1.24 -0.20 50 55 110 +55
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.21 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 -0.23 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 -0.24 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 1.83 -0.26 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 -0.28 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.30 49 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 -0.32 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.70 -0.34 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.09 -0.36 48 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.51 -0.36 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.91 -0.40 47 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.36 -0.41 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.80 -0.43 48 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.23 -0.45 46 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 -0.48 44 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.14 -0.49 42 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.60 -0.51 33 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.07 -0.52 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.57 -0.51 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.06 -0.50 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.53 -0.52 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.03 -0.51 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.50 -0.53 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.99 -0.54 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.48 -0.54 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.06 51 0 0 0
29JUN27 5.50 P 0.43 0.43 0.43 0.34 -0.07 51 40 61 +39
29JUN27 5.75 P 0.50 0.50 0.50 0.42 -0.06 52 14 28 +14
29JUN27 6.00 P 0.00 0.00 0.00 0.49 -0.07 51 0 0 0
29JUN27 6.25 P 0.65 0.65 0.65 0.57 -0.07 51 48 48 +48
29JUN27 6.50 P 0.00 0.00 0.00 0.65 -0.11 51 0 10 0
29JUN27 6.75 P 0.00 0.00 0.00 0.75 -0.11 51 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 -0.13 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.94 -0.15 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.05 -0.17 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 -0.18 50 0 104 0
29JUN27 8.00 P 0.00 0.00 0.00 1.30 -0.19 50 0 100 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 -0.20 49 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.57 -0.22 49 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 -0.22 49 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 1.87 -0.25 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.02 -0.25 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 -0.27 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.38 -0.27 50 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.55 -0.29 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.92 -0.29 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.30 -0.31 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.69 -0.35 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.11 -0.34 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.51 -0.36 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.93 -0.38 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.37 -0.41 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.81 -0.43 48 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.26 -0.42 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.70 -0.46 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.18 -0.45 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.63 -0.49 43 0 0 0
TOTAL PUT 2,133 22,476 +370
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$ 3.430
30JUL26 2.20 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.53 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.43 +0.02 0 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.33 +0.03 0 0 33 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 0.00 38 0 333 0
30JUL26 3.30 C 0.00 0.00 0.00 0.17 +0.01 47 0 662 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 +0.01 49 0 270 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 0.00 47 0 481 0
30JUL26 3.60 C 0.04 0.04 0.04 0.04 0.00 53 15 603 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 0.00 52 0 8,691 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 527 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 640 0
30JUL26 4.00 C 0.01 0.01 0.01 0.01 0.00 72 10 373 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 344 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 89 0 201 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 746 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 126 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 132 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 145 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 187 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 199 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 211 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 222 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 232 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 242 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.84 +0.02 58 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.74 +0.04 51 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 +0.01 40 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.31 +0.02 46 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 0.00 44 0 33 0
28AUG26 3.40 C 0.00 0.00 0.00 0.20 +0.02 48 0 350 0
28AUG26 3.50 C 0.15 0.15 0.15 0.15 +0.01 46 5 143 +5
28AUG26 3.60 C 0.00 0.00 0.00 0.11 0.00 45 0 23 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 +0.01 48 0 31 0
28AUG26 3.80 C 0.08 0.08 0.08 0.07 +0.01 49 60 748 +60
28AUG26 3.90 C 0.06 0.06 0.06 0.05 0.00 48 50 110 +50
28AUG26 4.00 C 0.05 0.05 0.05 0.04 +0.01 49 30 110 +30
28AUG26 4.10 C 0.04 0.04 0.04 0.03 +0.01 50 30 210 +30
28AUG26 4.20 C 0.03 0.03 0.03 0.02 +0.01 49 10 605 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 320 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 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 66 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 1.23 +0.03 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.04 52 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 +0.02 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 +0.02 42 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.56 +0.01 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 +0.01 42 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29SEP26 3.20 C 0.35 0.35 0.35 0.35 +0.01 43 30 32 +30
29SEP26 3.30 C 0.29 0.29 0.29 0.30 +0.01 44 30 40 +30
29SEP26 3.40 C 0.00 0.00 0.00 0.26 +0.01 46 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.01 46 0 115 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 +0.01 47 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 0.00 46 0 217 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 47 0 103 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 46 0 123 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 48 0 362 0
29SEP26 4.10 C 0.09 0.09 0.09 0.07 0.00 47 60 438 +60
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 48 0 40 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 48 0 60 0
29SEP26 4.50 C 0.06 0.06 0.06 0.03 0.00 47 10 1,344 +10
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 46 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,198 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 57 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 65 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 82 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 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 98 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 1.23 +0.03 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.94 +0.03 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.84 +0.02 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.75 +0.01 42 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.67 +0.01 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.53 +0.02 45 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.47 +0.03 45 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.41 +0.01 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.36 +0.02 45 0 3 0
29OCT26 3.40 C 0.00 0.00 0.00 0.33 +0.02 48 0 52 0
29OCT26 3.50 C 0.00 0.00 0.00 0.28 +0.02 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.24 +0.01 46 0 170 0
29OCT26 3.70 C 0.00 0.00 0.00 0.21 +0.01 47 0 288 0
29OCT26 3.80 C 0.00 0.00 0.00 0.19 +0.01 48 0 33 0
29OCT26 3.90 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.12 +0.01 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.15 +0.03 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.05 +0.02 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.97 +0.01 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 +0.02 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.82 +0.02 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.68 +0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.02 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.56 +0.02 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 +0.01 45 0 61 0
30DEC26 3.30 C 0.00 0.00 0.00 0.46 +0.01 46 0 250 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 0.00 46 0 516 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.01 47 0 65 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 +0.01 47 0 3,338 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.01 47 0 1,459 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 +0.01 48 0 859 0
30DEC26 3.90 C 0.00 0.00 0.00 0.25 +0.01 47 0 182 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 661 0
30DEC26 4.10 C 0.00 0.00 0.00 0.20 +0.01 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.01 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.01 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 0.00 47 0 32 0
30DEC26 4.50 C 0.17 0.17 0.17 0.13 +0.01 48 3 189 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 47 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 0.00 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 +0.01 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 +0.01 48 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 572 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 0.00 47 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 0.00 48 0 2,100 0
30DEC26 5.75 C 0.08 0.08 0.08 0.03 0.00 48 23 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 47 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.28 +0.02 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.20 +0.02 48 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.12 +0.02 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.04 +0.02 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.97 +0.02 46 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 +0.02 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.01 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.66 +0.01 45 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 +0.02 46 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 +0.02 46 0 98 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 +0.03 47 0 60 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 +0.02 46 0 60 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 +0.02 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 +0.01 47 0 5,069 0
30MAR27 3.80 C 0.42 0.42 0.42 0.39 +0.01 47 30 442 +13
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.01 47 0 327 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 5,000 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.02 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.01 47 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.24 +0.01 47 0 50 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 +0.01 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 +0.01 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 46 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 3,014 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 47 0 65 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 226 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 47 0 458 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 45 0 173 0
29JUN27 2.20 C 0.00 0.00 0.00 1.34 +0.02 49 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.26 +0.02 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.19 +0.02 48 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.11 +0.01 47 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.05 +0.02 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 +0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.92 +0.02 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.81 +0.02 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.76 +0.02 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.71 +0.02 46 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.66 +0.01 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.61 -0.01 45 0 10 0
29JUN27 3.50 C 0.00 0.00 0.00 0.59 +0.02 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 +0.01 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.50 -0.01 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.48 0.00 46 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 +0.03 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 7 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 +0.02 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 +0.02 47 0 37 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 +0.02 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 +0.02 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 +0.02 47 0 16 0
TOTAL CALL 396 77,839 +318
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 149 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 73 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 700 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 570 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 187 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 -0.01 51 0 355 0
30JUL26 3.30 P 0.03 0.03 0.03 0.04 -0.02 49 135 818 0
30JUL26 3.40 P 0.08 0.08 0.06 0.08 -0.01 50 5 208 0
30JUL26 3.50 P 0.00 0.00 0.00 0.14 -0.02 53 0 8,307 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 -0.03 54 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.28 -0.04 44 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.39 -0.03 65 0 1,260 0
30JUL26 3.90 P 0.46 0.46 0.46 0.48 -0.04 65 150 313 -150
30JUL26 4.00 P 0.00 0.00 0.00 0.58 -0.04 74 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 -0.03 96 0 198 0
30JUL26 4.20 P 0.00 0.00 0.00 0.79 -0.03 106 0 54 0
30JUL26 4.30 P 0.00 0.00 0.00 0.88 -0.03 100 0 407 0
30JUL26 4.40 P 0.00 0.00 0.00 0.99 -0.02 123 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.09 -0.02 131 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.19 -0.02 139 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.29 -0.02 147 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.39 -0.02 155 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.49 -0.02 162 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.59 -0.02 169 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.84 -0.02 185 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.09 -0.02 200 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.34 -0.02 215 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.59 -0.02 228 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.84 -0.02 242 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.09 -0.02 254 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.34 -0.02 265 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.59 -0.02 276 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 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 63 0 37 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 0.02 0.00 52 0 80 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 0.00 50 0 68 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.01 48 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 91 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 -0.01 45 0 91 0
28AUG26 3.20 P 0.10 0.10 0.10 0.12 -0.01 46 30 102 +12
28AUG26 3.30 P 0.15 0.15 0.15 0.16 -0.01 46 15 99 +15
28AUG26 3.40 P 0.00 0.00 0.00 0.21 -0.02 45 0 163 0
28AUG26 3.50 P 0.25 0.27 0.25 0.28 -0.02 48 200 406 +41
28AUG26 3.60 P 0.00 0.00 0.00 0.35 -0.02 49 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.42 -0.03 48 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.50 -0.03 49 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.59 -0.03 51 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.68 -0.03 53 0 71 0
28AUG26 4.10 P 0.00 0.00 0.00 0.78 -0.02 58 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.87 -0.03 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.97 -0.03 63 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.07 -0.01 67 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.17 -0.01 71 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.27 -0.03 74 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.36 -0.04 73 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.46 -0.03 76 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.56 -0.03 79 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.66 -0.03 83 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.90 -0.04 83 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.15 -0.02 90 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.40 -0.02 97 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.65 -0.03 103 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.90 -0.02 109 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 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 0.02 0.00 48 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.01 46 0 201 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 38 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.01 46 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.01 45 0 158 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 -0.01 46 0 433 0
29SEP26 3.40 P 0.30 0.30 0.30 0.28 -0.02 46 300 2,902 +300
29SEP26 3.50 P 0.00 0.00 0.00 0.34 -0.02 46 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.02 47 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 -0.02 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.03 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.03 49 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.02 52 0 396 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 -0.03 51 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 -0.03 52 0 374 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 -0.03 53 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 -0.03 56 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.19 -0.02 59 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.02 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 -0.03 62 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.47 -0.02 61 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.57 -0.02 64 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.67 -0.02 67 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.91 -0.03 68 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.15 -0.03 68 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.40 -0.02 73 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.65 -0.03 78 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.90 -0.02 82 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.15 -0.01 87 0 38 0
29SEP26 6.75 P 0.00 0.00 0.00 3.40 -0.02 91 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.65 -0.01 95 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 3.89 -0.02 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.14 -0.02 94 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.39 -0.02 98 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.65 -0.01 109 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.89 -0.02 104 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.14 -0.02 108 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.39 -0.02 111 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.64 -0.02 114 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.89 -0.02 117 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.15 -0.01 127 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.39 -0.02 122 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.64 -0.02 125 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 0.00 48 0 2 0
29OCT26 2.60 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.01 47 0 57 0
29OCT26 3.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 31 0
29OCT26 3.10 P 0.00 0.00 0.00 0.19 -0.01 46 0 265 0
29OCT26 3.20 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
29OCT26 3.40 P 0.31 0.31 0.31 0.33 -0.02 46 1 1 +1
29OCT26 3.50 P 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.54 -0.01 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.62 -0.01 51 0 194 0
29OCT26 3.90 P 0.00 0.00 0.00 0.69 -0.02 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.77 -0.02 51 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.94 -0.02 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.03 -0.02 54 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.12 -0.02 55 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 -0.01 46 0 25 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.06 -0.01 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.10 -0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 -0.01 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 0.00 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 15,011 0
30DEC26 3.10 P 0.26 0.26 0.26 0.26 -0.01 46 3 32 +3
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.01 46 0 461 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.01 46 0 250 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.01 47 0 2,667 0
30DEC26 3.50 P 0.00 0.00 0.00 0.48 -0.03 47 0 49 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.02 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.62 -0.02 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.69 -0.02 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.77 -0.01 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 -0.02 50 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.02 50 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.00 -0.02 50 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 -0.03 50 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 -0.02 52 0 156 0
30DEC26 4.50 P 0.00 0.00 0.00 1.26 -0.02 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 -0.02 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 -0.02 54 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.53 -0.03 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.62 -0.03 55 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.72 -0.02 57 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 1.95 -0.02 58 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.19 -0.02 60 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 -0.02 63 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.66 -0.02 59 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.91 -0.01 62 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.15 -0.02 62 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.40 -0.02 65 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.65 -0.02 68 0 67 0
30DEC26 7.25 P 0.00 0.00 0.00 3.90 -0.02 70 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.15 -0.01 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.40 -0.01 75 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.65 -0.01 78 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.89 -0.02 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.14 -0.02 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.39 -0.02 80 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.64 -0.02 82 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.89 -0.02 84 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.15 -0.01 90 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.39 -0.02 88 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.64 -0.02 90 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 0.00 47 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 47 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 30 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 47 0 30 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 0.00 46 0 40 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.01 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 0.00 46 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 2,530 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.01 45 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.45 0.00 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.51 +0.01 47 0 52 0
30MAR27 3.50 P 0.00 0.00 0.00 0.57 -0.01 47 0 5,118 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 -0.02 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.71 -0.01 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.78 -0.01 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.85 -0.02 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.92 -0.02 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 -0.02 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.08 -0.01 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.16 -0.02 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.24 -0.02 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.32 -0.02 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.41 -0.02 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.50 -0.02 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.58 -0.03 51 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 -0.03 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.76 -0.03 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.00 -0.02 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.22 -0.03 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.45 -0.03 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.69 -0.02 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 2.92 -0.02 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.16 -0.02 56 0 10 0
30MAR27 6.75 P 0.00 0.00 0.00 3.41 -0.02 58 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.65 -0.02 58 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 3.90 -0.02 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.15 -0.01 62 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.40 -0.01 64 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 0.00 48 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 0.00 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.19 0.00 48 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.21 -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 0.28 -0.01 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 -0.01 45 0 27 0
29JUN27 3.00 P 0.00 0.00 0.00 0.37 0.00 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 0.00 46 0 15 0
29JUN27 3.20 P 0.00 0.00 0.00 0.46 -0.01 45 0 16 0
29JUN27 3.30 P 0.00 0.00 0.00 0.52 -0.01 46 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.57 -0.01 46 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 -0.01 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.70 -0.01 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.76 -0.02 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.83 -0.03 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.90 -0.03 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.99 -0.02 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.07 -0.02 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.15 -0.01 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.23 -0.01 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.31 -0.01 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.39 -0.01 50 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 1.47 -0.02 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.56 -0.01 51 0 0 0
TOTAL PUT 839 103,990 +222
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$ 56.600
30JUL26 42.00 C 0.00 0.00 0.00 14.60 -0.76 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.60 -0.68 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.60 -0.38 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.61 -0.67 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.63 -0.64 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.63 -0.56 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.63 -0.31 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.63 -0.31 37 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 6.63 -0.31 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.15 -0.29 27 0 3 0
30JUL26 55.00 C 0.00 0.00 0.00 1.91 -0.08 27 0 21 0
30JUL26 57.50 C 0.49 0.52 0.43 0.50 0.00 27 12 291 +2
30JUL26 60.00 C 0.10 0.10 0.08 0.07 -0.02 28 3 123 -1
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 170 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 630 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,293 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 52 0
28AUG26 43.00 C 0.00 0.00 0.00 13.61 -0.67 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.66 -0.45 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.67 -0.63 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.74 -0.53 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.75 -0.49 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.77 -0.17 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.82 -0.14 27 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.88 -0.07 27 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.66 +0.19 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 2.75 +0.09 24 0 15 0
28AUG26 57.50 C 1.37 1.37 1.37 1.43 0.00 24 1 57 0
28AUG26 60.00 C 0.00 0.00 0.00 0.69 -0.02 25 0 206 0
28AUG26 62.50 C 0.35 0.35 0.32 0.27 -0.03 25 62 241 +41
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 129 0
28AUG26 67.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 130 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 0.01 0.02 0.01 0.01 0.00 34 180 197 +180
28AUG26 77.50 C 0.01 0.01 0.01 0.01 0.00 37 200 200 +200
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 380 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29SEP26 40.00 C 0.00 0.00 0.00 16.63 -0.66 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.62 -0.67 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.68 -0.68 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.71 -0.58 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.75 -0.55 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.76 -0.54 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.90 -0.37 24 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.94 -0.30 24 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.00 -0.21 24 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.09 +0.13 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.20 +0.19 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.10 +0.17 24 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 3.37 +0.08 23 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 2.11 +0.03 24 0 67 0
29SEP26 60.00 C 1.27 1.27 1.27 1.23 -0.01 24 16 179 +16
29SEP26 62.50 C 0.00 0.00 0.00 0.71 -0.01 25 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.36 -0.02 25 0 34 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 40 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.01 25 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 31 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.80 -0.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.86 -0.44 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.92 -0.38 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.98 -0.29 17 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.17 -0.08 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.26 -0.02 24 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 8.38 +0.23 24 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.54 +0.22 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.61 +0.17 24 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.99 +0.16 24 0 13 0
29OCT26 57.50 C 0.00 0.00 0.00 2.62 +0.08 24 0 15 0
29OCT26 60.00 C 1.62 1.62 1.62 1.69 +0.04 24 15 30 +15
29OCT26 62.50 C 0.00 0.00 0.00 1.04 +0.02 24 0 10 0
29OCT26 65.00 C 0.60 0.60 0.60 0.63 0.00 24 3 13 +3
29OCT26 67.50 C 0.00 0.00 0.00 0.37 +0.01 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 14.98 -0.38 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.05 -0.26 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.15 -0.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.26 -0.06 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.36 -0.08 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.63 +0.06 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.78 +0.08 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.96 +0.18 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.23 +0.37 24 0 58 0
30DEC26 52.50 C 0.00 0.00 0.00 6.37 +0.12 24 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 4.82 +0.21 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.44 +0.02 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.47 +0.02 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.72 -0.01 23 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 -0.02 23 0 34 0
30DEC26 67.50 C 0.00 0.00 0.00 0.81 -0.02 24 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.03 24 0 21 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.02 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.13 -0.01 24 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 15.20 -0.16 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.32 -0.06 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.45 -0.04 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.56 -0.08 15 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.73 -0.04 17 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.93 -0.02 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.46 +0.32 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.69 +0.31 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.94 +0.17 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.23 +0.12 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.74 +0.08 23 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 4.34 +0.05 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.32 +0.02 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.50 0.00 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.86 0.00 22 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.40 +0.02 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.04 -0.02 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.74 -0.02 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.52 -0.01 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.36 -0.01 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 14.73 +0.09 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.89 +0.09 15 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.07 +0.12 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.28 +0.15 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.50 +0.18 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.09 +0.51 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.03 +0.17 20 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.34 +0.15 20 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 7.73 +0.11 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.32 +0.09 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.10 +0.06 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.06 +0.04 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.20 +0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.49 0.00 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 1.94 -0.04 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.55 0.00 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.18 -0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 4 0
TOTAL CALL 492 5,823 +456
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 159 0
30JUL26 52.50 P 0.00 0.00 0.00 0.03 -0.03 30 0 115 0
30JUL26 55.00 P 0.32 0.32 0.32 0.29 -0.16 28 1 377 -1
30JUL26 57.50 P 1.43 1.44 1.43 1.41 -0.28 28 3 118 -1
30JUL26 60.00 P 3.40 3.40 3.40 3.45 -0.31 28 2 70 0
30JUL26 62.50 P 0.00 0.00 0.00 5.90 -0.30 0 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 8.40 -0.29 0 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 10.90 +0.04 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.40 +0.07 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.90 +0.04 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.40 +0.07 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.90 +0.03 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.40 +0.04 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.90 +0.04 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 146 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 80 0
28AUG26 48.00 P 0.16 0.16 0.14 0.03 -0.02 25 255 445 +255
28AUG26 49.00 P 0.00 0.00 0.00 0.06 -0.04 25 0 37 0
28AUG26 50.00 P 0.26 0.26 0.26 0.11 -0.05 25 1 55 -1
28AUG26 52.50 P 0.53 0.55 0.50 0.39 -0.14 25 12 120 +11
28AUG26 55.00 P 1.14 1.14 1.14 1.07 -0.23 25 6 207 +6
28AUG26 57.50 P 2.25 2.25 2.25 2.25 -0.33 25 1 108 0
28AUG26 60.00 P 0.00 0.00 0.00 4.04 -0.35 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 6.04 -0.33 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 8.41 -0.31 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.90 -0.17 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.40 -0.13 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.90 -0.11 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.40 +0.01 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.90 +0.02 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.90 +0.03 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
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 0.01 -0.01 25 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 68 0
29SEP26 45.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 65 0
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 121 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 -0.04 25 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 -0.05 25 0 26 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 -0.07 25 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 -0.09 25 0 160 0
29SEP26 52.50 P 0.00 0.00 0.00 0.81 -0.15 25 0 42 0
29SEP26 55.00 P 1.76 1.76 1.76 1.63 -0.22 25 16 81 +16
29SEP26 57.50 P 0.00 0.00 0.00 2.87 -0.28 25 0 20 0
29SEP26 60.00 P 0.00 0.00 0.00 4.52 -0.32 26 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.34 -0.32 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 8.54 -0.31 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.91 -0.18 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.40 -0.13 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.90 -0.11 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.40 -0.02 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.90 -0.04 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.90 -0.01 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 2 0
29OCT26 45.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
29OCT26 46.00 P 0.00 0.00 0.00 0.13 -0.03 25 0 12 0
29OCT26 47.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.29 -0.05 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.41 -0.06 25 0 40 0
29OCT26 50.00 P 0.00 0.00 0.00 0.56 -0.09 25 0 41 0
29OCT26 52.50 P 0.00 0.00 0.00 1.14 -0.13 25 0 4 0
29OCT26 55.00 P 0.00 0.00 0.00 2.03 -0.17 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.20 -0.20 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.75 -0.24 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.60 -0.26 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 8.70 -0.29 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.98 -0.24 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.40 -0.15 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.90 -0.11 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.40 -0.02 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.90 -0.04 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 25.90 -0.01 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 66 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.06 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 -0.07 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.44 -0.09 24 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 -0.11 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.76 -0.12 24 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.97 -0.14 24 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.67 -0.18 24 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.63 -0.24 24 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.90 -0.27 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.28 -0.29 24 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.03 -0.31 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.01 -0.32 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.17 -0.37 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.48 -0.28 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.90 -0.15 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.40 -0.03 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.90 -0.04 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.90 -0.05 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 6 0
30MAR27 43.00 P 0.00 0.00 0.00 0.27 -0.05 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 -0.05 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 -0.08 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.60 -0.07 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.75 -0.10 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.94 -0.10 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.16 -0.13 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.41 -0.13 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.18 -0.19 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.21 -0.22 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.48 -0.24 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.81 -0.26 23 0 76 0
30MAR27 62.50 P 0.00 0.00 0.00 7.49 -0.28 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.36 -0.59 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.42 -0.55 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.62 -0.47 23 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.96 -0.35 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.40 -0.26 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.90 -0.05 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.90 -0.05 0 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.53 -0.06 22 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.68 -0.07 22 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.84 -0.09 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.03 -0.09 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.24 -0.12 22 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.49 -0.12 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.76 -0.14 22 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.59 -0.18 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.64 -0.21 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.91 -0.23 23 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.38 -0.26 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.07 -0.28 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.93 -0.30 24 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 11.63 -0.65 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.77 -0.63 22 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 16.04 -0.51 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.42 -0.35 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.90 -0.17 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.40 -0.20 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.90 -0.05 0 0 0 0
TOTAL PUT 297 4,982 +285
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 76.850
24JUL26 50.00 C 0.00 0.00 0.00 26.85 +0.94 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 24.35 +0.94 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 21.85 +0.94 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 19.35 +0.94 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 16.94 +1.03 243 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 14.45 +1.04 212 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 11.86 +0.95 118 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 9.36 +0.95 93 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 6.86 +0.95 69 0 14 0
24JUL26 72.50 C 0.00 0.00 0.00 4.36 +0.91 45 0 30 0
24JUL26 75.00 C 0.00 0.00 0.00 1.92 +0.61 35 0 375 0
24JUL26 77.50 C 0.25 0.40 0.25 0.29 +0.03 34 42 360 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 70 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.88 +0.95 110 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.88 +0.95 103 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.88 +0.95 97 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.45 +1.02 130 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.85 +0.91 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.35 +0.91 0 0 0 0
30JUL26 60.00 C 16.85 16.85 16.85 16.94 +1.03 86 200 2,934 -176
30JUL26 62.50 C 0.00 0.00 0.00 14.49 +1.05 81 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 11.89 +0.95 43 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 9.39 +0.94 32 0 225 0
30JUL26 70.00 C 0.00 0.00 0.00 6.90 +0.90 29 0 461 0
30JUL26 72.50 C 0.00 0.00 0.00 4.50 +0.77 29 0 2,153 -1
30JUL26 75.00 C 2.15 2.38 2.15 2.43 +0.56 30 32 1,352 -30
30JUL26 77.50 C 0.88 1.00 0.87 0.97 +0.21 29 132 1,700 -8
30JUL26 80.00 C 0.30 0.34 0.30 0.30 +0.05 30 5 1,961 0
30JUL26 82.50 C 0.10 0.10 0.10 0.07 +0.01 30 60 1,156 +2
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 30 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 52 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 106 0
31JUL26 52.50 C 0.00 0.00 0.00 24.45 +1.01 120 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 21.85 +0.91 0 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 19.39 +0.95 65 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 16.94 +1.00 79 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 14.49 +1.04 75 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 11.89 +0.94 0 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 9.40 +0.94 34 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 6.92 +0.89 30 0 0 0
31JUL26 72.50 C 4.59 4.59 4.56 4.53 +0.80 29 60 176 +60
31JUL26 75.00 C 2.53 2.53 2.48 2.45 +0.48 28 30 37 +30
31JUL26 77.50 C 1.04 1.12 1.00 1.05 +0.20 29 147 87 +27
31JUL26 80.00 C 0.39 0.40 0.39 0.36 +0.05 30 60 106 -60
31JUL26 82.50 C 0.00 0.00 0.00 0.09 0.00 30 0 5 0
31JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 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 60 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.95 +0.91 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.95 +0.90 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.96 +0.91 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.48 +0.92 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.00 +1.00 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.57 +1.02 43 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.09 +0.98 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.68 +1.14 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.19 +0.88 32 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 9.89 +0.82 32 0 356 0
28AUG26 70.00 C 0.00 0.00 0.00 7.77 +0.75 32 0 728 0
28AUG26 72.50 C 0.00 0.00 0.00 5.87 +0.64 32 0 821 0
28AUG26 75.00 C 3.71 4.25 3.71 4.27 +0.63 32 120 1,136 +60
28AUG26 77.50 C 0.00 0.00 0.00 2.92 +0.43 32 0 1,538 0
28AUG26 80.00 C 1.80 1.80 1.80 1.98 +0.31 32 2 892 -2
28AUG26 82.50 C 1.21 1.32 1.21 1.29 +0.21 33 117 1,715 +5
28AUG26 85.00 C 0.84 0.84 0.84 0.79 +0.14 33 1 642 +1
28AUG26 87.50 C 0.00 0.00 0.00 0.46 +0.08 33 0 150 0
28AUG26 90.00 C 0.00 0.00 0.00 0.26 +0.05 33 0 520 0
28AUG26 92.50 C 0.00 0.00 0.00 0.14 +0.03 33 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 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 29.02 +0.93 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.04 +0.94 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.03 +0.93 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.56 +1.00 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.07 +1.07 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.63 +1.08 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.23 +1.12 37 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.88 +1.13 37 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 12.36 +0.85 30 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 10.15 +0.78 30 0 1,286 0
29SEP26 70.00 C 0.00 0.00 0.00 8.12 +0.70 30 0 5,688 0
29SEP26 72.50 C 0.00 0.00 0.00 6.34 +0.62 31 0 891 0
29SEP26 75.00 C 0.00 0.00 0.00 4.91 +0.62 31 0 839 0
29SEP26 77.50 C 0.00 0.00 0.00 3.61 +0.39 31 0 1,074 0
29SEP26 80.00 C 2.51 2.66 2.51 2.62 +0.32 31 46 2,533 0
29SEP26 82.50 C 0.00 0.00 0.00 1.84 +0.24 31 0 450 0
29SEP26 85.00 C 0.00 0.00 0.00 1.26 +0.18 31 0 1,846 0
29SEP26 87.50 C 0.00 0.00 0.00 0.84 +0.13 31 0 397 0
29SEP26 90.00 C 0.00 0.00 0.00 0.55 +0.09 31 0 3,472 0
29SEP26 92.50 C 0.00 0.00 0.00 0.35 +0.06 31 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 31 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 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 37 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 28.04 +0.94 37 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.04 +0.94 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.68 +1.12 47 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.08 +1.07 33 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.63 +1.07 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.24 +1.03 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.94 +1.02 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.52 +0.82 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.41 +0.76 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 8.49 +0.67 30 0 124 0
29OCT26 72.50 C 0.00 0.00 0.00 6.81 +0.58 30 0 670 0
29OCT26 75.00 C 0.00 0.00 0.00 5.53 +0.59 31 0 464 0
29OCT26 77.50 C 4.11 4.11 4.11 4.27 +0.40 31 30 210 0
29OCT26 80.00 C 3.16 3.16 3.16 3.28 +0.32 31 30 132 +30
29OCT26 82.50 C 2.40 2.40 2.40 2.47 +0.26 31 13 60 0
29OCT26 85.00 C 0.00 0.00 0.00 1.84 +0.21 31 0 90 0
29OCT26 87.50 C 0.00 0.00 0.00 1.35 +0.17 31 0 193 0
29OCT26 90.00 C 0.00 0.00 0.00 0.98 +0.13 30 0 101 0
29OCT26 92.50 C 0.00 0.00 0.00 0.70 +0.09 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.23 +0.03 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.04 +0.95 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.04 +0.94 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.18 +1.08 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.68 +1.06 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.16 +1.08 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.82 +1.04 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.53 +1.12 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.35 +1.12 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.94 +0.73 29 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.02 +0.65 29 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 9.30 +0.57 29 0 1,431 0
30DEC26 72.50 C 0.00 0.00 0.00 7.77 +0.49 29 0 844 0
30DEC26 75.00 C 0.00 0.00 0.00 6.44 +0.42 29 0 1,248 0
30DEC26 77.50 C 0.00 0.00 0.00 5.29 +0.23 29 0 2,521 0
30DEC26 80.00 C 4.63 4.65 4.63 4.45 +0.33 29 7 2,327 +6
30DEC26 82.50 C 3.66 3.77 3.66 3.59 +0.26 29 55 1,556 0
30DEC26 85.00 C 0.00 0.00 0.00 2.86 +0.20 29 0 2,202 0
30DEC26 87.50 C 0.00 0.00 0.00 2.26 +0.17 29 0 3,462 0
30DEC26 90.00 C 0.00 0.00 0.00 1.79 +0.14 29 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.39 +0.10 29 0 207 0
30DEC26 95.00 C 1.31 1.31 1.31 1.07 +0.08 29 30 1,568 0
30DEC26 97.50 C 0.00 0.00 0.00 0.81 +0.05 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.62 +0.05 29 0 51 0
30DEC26 102.50 C 0.73 0.73 0.73 0.47 +0.03 29 30 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.27 +0.02 29 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 29.20 +1.10 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.27 +1.15 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.34 +1.20 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.14 +1.40 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.88 +1.45 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.69 +1.01 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.54 +0.92 34 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 16.53 +0.97 33 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 14.66 +1.09 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 12.58 +0.64 30 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 11.06 +0.60 30 0 420 0
30MAR27 72.50 C 0.00 0.00 0.00 9.66 +0.52 30 0 552 0
30MAR27 75.00 C 0.00 0.00 0.00 8.38 +0.36 30 0 886 0
30MAR27 77.50 C 0.00 0.00 0.00 7.49 +0.48 31 0 185 0
30MAR27 80.00 C 0.00 0.00 0.00 6.44 +0.44 31 0 155 0
30MAR27 82.50 C 5.56 5.56 5.56 5.51 +0.37 30 30 168 +16
30MAR27 85.00 C 0.00 0.00 0.00 4.72 +0.35 30 0 237 0
30MAR27 87.50 C 0.00 0.00 0.00 3.98 +0.25 30 0 382 0
30MAR27 90.00 C 0.00 0.00 0.00 3.40 +0.24 30 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 2.85 +0.19 30 0 150 0
30MAR27 95.00 C 0.00 0.00 0.00 2.41 +0.18 30 0 36 0
30MAR27 97.50 C 0.00 0.00 0.00 2.01 +0.14 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.69 +0.13 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.40 +0.10 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.17 +0.09 30 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.96 +0.07 30 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 29.63 +1.39 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.72 +1.42 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.82 +1.42 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.14 +0.94 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.95 +0.84 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.94 +0.79 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.02 +0.74 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.55 +1.06 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.79 +0.93 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.10 +0.69 31 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 12.62 +0.71 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.23 +0.67 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.92 +0.65 30 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 8.69 +0.52 30 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 7.67 +0.40 30 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.75 +0.37 30 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.94 +0.31 30 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 5.25 +0.31 30 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.57 +0.25 30 0 61 0
29JUN27 92.50 C 0.00 0.00 0.00 4.01 +0.21 30 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 3.58 +0.19 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.16 +0.19 30 0 0 0
29JUN27 100.00 C 2.64 2.64 2.64 2.73 +0.19 30 75 187 +75
TOTAL CALL 1,354 119,671 +35
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 76 0 92 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.03 51 0 316 0
24JUL26 75.00 P 0.00 0.00 0.00 0.07 -0.38 36 0 188 0
24JUL26 77.50 P 0.90 0.90 0.90 0.98 -0.93 37 20 58 -10
24JUL26 80.00 P 0.00 0.00 0.00 3.15 -0.96 0 0 6 0
24JUL26 82.50 P 0.00 0.00 0.00 5.65 -0.95 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 8.15 -0.95 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 10.65 -0.95 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 13.15 -0.95 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 15.67 -0.93 153 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 18.17 -0.93 172 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 23.15 -0.95 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 963 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 631 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 555 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.04 32 0 1,511 0
30JUL26 72.50 P 0.00 0.00 0.00 0.11 -0.18 30 0 1,850 0
30JUL26 75.00 P 0.53 0.57 0.50 0.52 -0.49 29 90 796 -50
30JUL26 77.50 P 0.00 0.00 0.00 1.66 -0.74 31 0 698 0
30JUL26 80.00 P 0.00 0.00 0.00 3.41 -0.89 30 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 5.69 -0.94 30 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 8.15 -0.95 0 0 124 0
30JUL26 87.50 P 0.00 0.00 0.00 10.65 -0.95 0 0 90 0
30JUL26 90.00 P 0.00 0.00 0.00 13.15 -0.95 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.67 -1.12 62 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.17 -0.93 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.17 -0.93 84 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.67 -0.93 91 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.15 -0.95 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.65 -0.95 0 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.06 30 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.15 -0.22 30 0 30 0
31JUL26 75.00 P 0.66 0.66 0.65 0.61 -0.48 30 48 37 +35
31JUL26 77.50 P 1.57 1.57 1.57 1.72 -0.78 30 16 16 +16
31JUL26 80.00 P 3.58 3.61 3.33 3.53 -0.96 32 79 109 +79
31JUL26 82.50 P 0.00 0.00 0.00 5.70 -0.95 29 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 8.15 -0.95 0 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 10.65 -0.95 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 13.15 -0.95 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 15.68 -1.11 61 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 18.17 -0.93 66 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 23.17 -0.93 79 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 388 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 662 0
28AUG26 65.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 463 0
28AUG26 67.50 P 0.00 0.00 0.00 0.36 -0.12 33 0 588 0
28AUG26 70.00 P 0.82 0.82 0.77 0.74 -0.20 33 31 5,383 0
28AUG26 72.50 P 1.39 1.39 1.35 1.35 -0.32 33 7 1,431 -2
28AUG26 75.00 P 2.30 2.30 2.18 2.19 -0.53 32 3 360 0
28AUG26 77.50 P 3.68 3.68 3.68 3.45 -0.61 33 30 517 0
28AUG26 80.00 P 0.00 0.00 0.00 4.91 -0.67 32 0 498 0
28AUG26 82.50 P 0.00 0.00 0.00 6.71 -0.74 32 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.72 -0.83 32 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 10.93 -0.87 32 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.26 -1.19 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.71 -1.18 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.17 -0.93 36 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.65 -0.95 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.17 -0.93 43 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.67 -0.93 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.17 -0.93 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 1,848 0
29SEP26 60.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 748 0
29SEP26 62.50 P 0.00 0.00 0.00 0.32 -0.10 31 0 287 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.15 31 0 331 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 -0.24 31 0 364 0
29SEP26 70.00 P 1.75 1.75 1.75 1.72 -0.32 31 2 5,879 -2
29SEP26 72.50 P 0.00 0.00 0.00 2.56 -0.42 31 0 1,198 0
29SEP26 75.00 P 3.90 3.90 3.53 3.63 -0.54 30 200 1,223 -183
29SEP26 77.50 P 0.00 0.00 0.00 4.93 -0.68 30 0 1,028 0
29SEP26 80.00 P 0.00 0.00 0.00 6.65 -0.67 31 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 8.46 -0.73 30 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 10.45 -0.78 31 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 12.57 -0.93 30 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 14.70 -1.08 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.00 -0.98 27 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 19.36 -1.00 24 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 21.82 -1.09 22 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.27 -1.09 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 26.72 -1.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.19 -1.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.66 -1.06 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.08 -1.13 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.56 -1.13 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.05 -1.13 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.53 -1.14 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.02 -1.14 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 32 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 10 0
29OCT26 57.50 P 0.37 0.37 0.37 0.18 -0.04 31 8 39 -8
29OCT26 60.00 P 0.00 0.00 0.00 0.34 -0.08 31 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 0.60 -0.13 30 0 30 0
29OCT26 65.00 P 0.00 0.00 0.00 1.01 -0.17 31 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 1.57 -0.24 31 0 111 0
29OCT26 70.00 P 0.00 0.00 0.00 2.25 -0.37 30 0 738 0
29OCT26 72.50 P 3.20 3.20 3.20 3.14 -0.45 30 30 511 +20
29OCT26 75.00 P 4.31 4.31 4.31 4.24 -0.53 29 30 240 +30
29OCT26 77.50 P 0.00 0.00 0.00 5.58 -0.66 29 0 210 0
29OCT26 80.00 P 0.00 0.00 0.00 7.27 -0.65 30 0 20 0
29OCT26 82.50 P 0.00 0.00 0.00 9.02 -0.70 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.93 -0.75 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.97 -0.85 30 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 14.99 -1.02 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 17.27 -1.03 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 19.59 -1.04 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 21.98 -1.00 28 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.35 -1.10 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 -0.04 29 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.07 29 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.10 29 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 0.69 -0.15 29 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 -0.20 29 0 278 0
30DEC26 65.00 P 0.00 0.00 0.00 1.61 -0.26 29 0 272 0
30DEC26 67.50 P 0.00 0.00 0.00 2.29 -0.33 29 0 345 0
30DEC26 70.00 P 3.14 3.14 3.14 3.14 -0.41 29 4 2,007 -4
30DEC26 72.50 P 0.00 0.00 0.00 4.15 -0.44 29 0 594 0
30DEC26 75.00 P 0.00 0.00 0.00 5.30 -0.52 29 0 1,512 0
30DEC26 77.50 P 0.00 0.00 0.00 6.62 -0.43 29 0 1,170 0
30DEC26 80.00 P 0.00 0.00 0.00 8.11 -0.64 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 9.79 -0.70 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 11.60 -0.76 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 13.54 -0.84 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 15.56 -0.91 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 17.73 -0.91 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.93 -0.96 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.22 -1.00 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.54 -1.03 27 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.91 -1.06 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.27 -1.14 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 31.75 -1.09 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.19 -1.08 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
30MAR27 49.00 P 0.52 0.52 0.52 0.23 -0.04 30 4 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.28 -0.05 30 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.44 -0.09 30 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.69 -0.09 30 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 1.05 -0.13 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.50 -0.17 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 2.06 -0.23 30 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 2.71 -0.30 30 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 3.45 -0.32 30 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 4.32 -0.39 29 0 169 0
30MAR27 72.50 P 0.00 0.00 0.00 5.34 -0.44 29 0 180 0
30MAR27 75.00 P 6.49 6.49 6.49 6.52 -0.50 29 30 240 +30
30MAR27 77.50 P 0.00 0.00 0.00 7.85 -0.54 29 0 80 0
30MAR27 80.00 P 0.00 0.00 0.00 9.31 -0.60 29 0 63 0
30MAR27 82.50 P 0.00 0.00 0.00 11.15 -0.61 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 12.62 -0.73 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 14.46 -0.93 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 16.39 -0.94 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 18.45 -0.96 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.56 -0.99 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.62 -1.02 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.83 -1.06 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 27.12 -1.07 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.41 -1.23 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.93 -1.08 27 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.46 -0.05 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.54 -0.07 30 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.80 -0.10 30 0 20 0
29JUN27 55.00 P 1.59 1.59 1.59 1.15 -0.11 30 5 13 -2
29JUN27 57.50 P 1.98 1.98 1.98 1.63 -0.16 30 7 33 0
29JUN27 60.00 P 0.00 0.00 0.00 2.17 -0.21 30 0 85 0
29JUN27 62.50 P 0.00 0.00 0.00 2.83 -0.24 30 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 3.63 -0.28 30 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 4.51 -0.36 30 0 30 0
29JUN27 70.00 P 0.00 0.00 0.00 5.53 -0.38 31 0 94 0
29JUN27 72.50 P 0.00 0.00 0.00 6.62 -0.52 30 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 7.83 -0.60 30 0 95 0
29JUN27 77.50 P 0.00 0.00 0.00 9.18 -0.58 30 0 270 0
29JUN27 80.00 P 0.00 0.00 0.00 10.61 -0.57 30 0 150 0
29JUN27 82.50 P 0.00 0.00 0.00 12.30 -0.66 30 0 150 0
29JUN27 85.00 P 0.00 0.00 0.00 13.98 -0.70 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.77 -0.77 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.55 -0.83 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.46 -0.66 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.38 -0.78 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.50 -0.78 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.61 -0.83 30 0 0 0
TOTAL PUT 644 85,597 -51
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$ 7.280
30JUL26 4.70 C 0.00 0.00 0.00 2.58 +0.09 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.09 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.09 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.09 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 +0.09 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 +0.09 0 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.54 +0.09 32 0 255 0
30JUL26 7.00 C 0.00 0.00 0.00 0.30 +0.07 25 0 540 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 +0.03 25 0 370 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 336 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 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 71 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 10.00 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 2.60 +0.11 64 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.50 +0.11 61 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.40 +0.11 58 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 +0.10 55 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.05 +0.10 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 +0.10 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 +0.10 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 +0.10 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.05 +0.09 21 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.81 +0.09 22 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.58 +0.07 21 0 186 0
28AUG26 7.00 C 0.00 0.00 0.00 0.37 +0.06 20 0 150 0
28AUG26 7.25 C 0.00 0.00 0.00 0.22 +0.04 21 0 291 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 250 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 +0.01 22 0 442 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.61 +0.10 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.51 +0.10 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.10 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 +0.10 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 +0.10 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 +0.10 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.57 +0.10 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 +0.10 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 +0.08 18 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.84 +0.08 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.08 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.44 +0.06 20 0 842 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 +0.06 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 +0.03 20 0 236 0
29SEP26 7.75 C 0.11 0.11 0.11 0.11 +0.02 21 4 91 +4
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 80 0
29SEP26 8.25 C 0.05 0.05 0.05 0.04 +0.01 22 177 311 +177
29SEP26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.62 +0.09 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.52 +0.09 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.42 +0.09 29 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.32 +0.09 24 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.82 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.58 +0.09 22 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.34 +0.09 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.10 +0.08 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.88 +0.07 20 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 0.68 +0.08 20 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.51 +0.07 21 0 384 0
29OCT26 7.25 C 0.00 0.00 0.00 0.37 +0.06 21 0 150 0
29OCT26 7.50 C 0.24 0.24 0.24 0.24 +0.03 20 60 60 +60
29OCT26 7.75 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 14 0
29OCT26 8.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.50 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 2.65 +0.11 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.55 +0.10 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.45 +0.10 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.35 +0.10 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.11 +0.10 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 +0.10 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 +0.10 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.38 +0.09 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.09 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 +0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.73 +0.08 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.56 +0.06 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 +0.06 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 +0.04 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 +0.04 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 +0.03 20 0 12 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.65 +0.10 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.55 +0.10 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 +0.10 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.36 +0.10 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.11 +0.10 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 +0.09 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 +0.10 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.40 +0.09 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.10 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 +0.07 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.77 +0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.49 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 +0.05 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.03 19 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 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 2.65 +0.10 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.55 +0.10 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.45 +0.10 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 +0.10 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.11 +0.09 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.88 +0.09 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 +0.09 23 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.43 +0.08 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.23 +0.11 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.00 +0.06 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.83 +0.06 19 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.71 +0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 +0.04 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 +0.03 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.23 +0.02 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 +0.02 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
TOTAL CALL 241 9,621 +241
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 0.00 143 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 473 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 550 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 330 0
30JUL26 7.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 285 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.06 26 0 166 0
30JUL26 7.50 P 0.00 0.00 0.00 0.25 -0.08 26 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 0.47 -0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.72 -0.09 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.23 -0.10 65 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.48 -0.10 75 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.73 -0.10 84 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.98 -0.10 93 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 -0.10 101 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 -0.10 109 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.73 -0.10 117 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.02 21 0 291 0
28AUG26 7.00 P 0.08 0.08 0.08 0.08 -0.03 21 1 303 +1
28AUG26 7.25 P 0.18 0.18 0.18 0.18 -0.05 22 200 448 +200
28AUG26 7.50 P 0.32 0.32 0.32 0.33 -0.07 23 100 215 +100
28AUG26 7.75 P 0.00 0.00 0.00 0.51 -0.08 22 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 -0.08 22 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.97 -0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.23 -0.10 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.48 -0.10 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.73 -0.10 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.98 -0.10 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 -0.10 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.48 -0.10 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.73 -0.10 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 24 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 417 0
29SEP26 6.75 P 0.07 0.07 0.07 0.07 -0.02 21 10 390 +10
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 -0.05 20 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 -0.06 21 0 105 0
29SEP26 7.75 P 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 -0.08 20 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.98 -0.08 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 -0.10 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 -0.10 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.10 32 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.10 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 -0.10 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 -0.10 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 -0.10 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 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 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 14 0
29OCT26 7.25 P 0.00 0.00 0.00 0.28 -0.05 21 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.60 -0.05 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.78 -0.07 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.99 -0.08 20 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.23 -0.10 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.48 -0.10 25 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.73 -0.10 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.98 -0.10 31 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.23 -0.10 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.03 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 -0.05 18 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.07 18 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.08 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 -0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 -0.07 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.34 -0.08 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 -0.09 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 -0.09 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.02 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 -0.03 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.25 -0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 -0.04 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.04 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.61 -0.06 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.07 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.98 -0.06 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.18 -0.07 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 -0.09 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.60 -0.09 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.83 -0.09 18 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.07 -0.09 19 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.09 19 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.55 -0.09 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.79 -0.09 17 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.16 -0.02 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.04 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.05 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.05 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.66 -0.06 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.06 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.02 -0.07 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.21 -0.07 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.40 -0.09 18 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.62 -0.09 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.85 -0.08 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.08 -0.09 19 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.32 -0.08 19 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.56 -0.08 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.80 -0.09 20 0 0 0
TOTAL PUT 311 10,455 +311
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$ 14.090
30JUL26 9.00 C 0.00 0.00 0.00 5.10 +0.40 132 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.85 +0.40 124 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.60 +0.40 117 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.35 +0.40 109 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.10 +0.40 102 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.60 +0.40 88 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.10 +0.40 75 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 2.60 +0.40 62 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 2.10 +0.40 50 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 1.60 +0.40 38 0 2,200 0
30JUL26 13.00 C 0.00 0.00 0.00 1.10 +0.39 26 0 3,165 0
30JUL26 13.50 C 0.62 0.63 0.61 0.61 +0.32 21 700 2,109 -700
30JUL26 14.00 C 0.00 0.00 0.00 0.21 +0.14 20 0 1,977 0
30JUL26 14.50 C 0.03 0.04 0.03 0.04 +0.03 21 750 850 +580
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.12 +0.40 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.87 +0.40 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.62 +0.40 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.37 +0.40 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.12 +0.40 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.62 +0.40 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.12 +0.40 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.62 +0.39 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.13 +0.39 23 0 7 0
28AUG26 12.50 C 0.00 0.00 0.00 1.64 +0.37 21 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.19 +0.33 23 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.78 +0.26 22 0 882 0
28AUG26 14.00 C 0.00 0.00 0.00 0.45 +0.16 21 0 1,209 0
28AUG26 14.50 C 0.22 0.27 0.22 0.24 +0.10 22 204 382 +4
28AUG26 15.00 C 0.00 0.00 0.00 0.12 +0.06 22 0 115 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.62 +0.40 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.37 +0.40 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 +0.40 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.37 +0.40 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.63 +0.41 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.13 +0.41 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.63 +0.40 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 +0.39 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 +0.36 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.24 +0.37 25 0 30 0
29SEP26 13.50 C 0.77 0.85 0.77 0.80 +0.22 21 10 320 +10
29SEP26 14.00 C 0.00 0.00 0.00 0.52 +0.18 23 0 529 0
29SEP26 14.50 C 0.34 0.34 0.34 0.29 +0.11 22 15 194 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.06 22 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.87 +0.40 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.37 +0.40 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.63 +0.41 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.13 +0.41 28 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.63 +0.39 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.14 +0.38 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.66 +0.34 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.26 +0.34 24 0 125 0
29OCT26 13.50 C 0.00 0.00 0.00 0.84 +0.22 21 0 15 0
29OCT26 14.00 C 0.00 0.00 0.00 0.57 +0.14 22 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 0.35 +0.10 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.87 +0.40 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.37 +0.40 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.63 +0.41 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 +0.41 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 +0.39 19 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 +0.37 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 +0.34 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 +0.29 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.97 +0.23 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 +0.14 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 +0.14 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.11 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.26 +0.08 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.17 +0.05 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.12 +0.40 32 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.87 +0.40 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 +0.40 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 +0.41 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.14 +0.41 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.63 +0.33 18 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.23 +0.34 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.85 +0.30 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.52 +0.26 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.24 +0.23 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 1.01 +0.21 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.81 +0.18 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 +0.16 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.10 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.10 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 +0.09 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.07 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.05 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 5.12 +0.40 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.87 +0.40 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.62 +0.40 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.37 +0.40 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.63 +0.41 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.15 +0.40 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.63 +0.28 15 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 2.28 +0.30 21 0 90 0
29JUN27 12.50 C 1.80 1.80 1.80 1.92 +0.27 21 15 210 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.60 +0.25 21 0 90 0
29JUN27 13.50 C 0.00 0.00 0.00 1.34 +0.24 21 0 30 0
29JUN27 14.00 C 0.00 0.00 0.00 1.11 +0.21 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.91 +0.18 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.74 +0.13 21 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.61 +0.12 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.50 +0.12 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 +0.11 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 +0.09 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 +0.07 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 +0.06 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.15 +0.05 22 0 0 0
TOTAL CALL 1,694 19,153 -91
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,960 0
30JUL26 13.00 P 0.01 0.01 0.01 0.01 -0.01 33 200 3,270 -183
30JUL26 13.50 P 0.00 0.00 0.00 0.02 -0.09 23 0 3,728 0
30JUL26 14.00 P 0.22 0.25 0.15 0.11 -0.27 19 886 1,765 +715
30JUL26 14.50 P 0.00 0.00 0.00 0.44 -0.37 20 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 0.91 -0.40 0 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 1.41 -0.40 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.91 -0.40 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.48 -0.41 85 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.99 -0.40 100 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.49 -0.40 111 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.99 -0.40 121 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.49 -0.40 131 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 1,100 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 -0.08 22 0 2,055 0
28AUG26 13.50 P 0.20 0.20 0.20 0.16 -0.14 23 30 1,798 -30
28AUG26 14.00 P 0.46 0.46 0.33 0.35 -0.21 23 1,300 1,850 +1,300
28AUG26 14.50 P 0.00 0.00 0.00 0.62 -0.29 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 0.99 -0.35 22 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.43 -0.38 22 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 -0.40 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.48 -0.41 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.00 -0.39 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.51 -0.38 54 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.02 -0.37 60 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.52 -0.37 65 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.09 22 0 165 0
29SEP26 13.00 P 0.23 0.23 0.23 0.24 -0.15 21 30 301 0
29SEP26 13.50 P 0.00 0.00 0.00 0.44 -0.21 21 0 370 0
29SEP26 14.00 P 0.81 0.81 0.74 0.70 -0.27 21 45 710 +45
29SEP26 14.50 P 1.20 1.20 1.03 1.07 -0.30 22 75 165 +75
29SEP26 15.00 P 0.00 0.00 0.00 1.48 -0.35 22 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.92 -0.37 22 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 -0.30 22 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.85 -0.32 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.33 -0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.82 -0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.31 -0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.80 -0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.31 -0.30 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.79 -0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.28 -0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.29 -0.32 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 -0.10 21 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.17 -0.14 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.31 -0.20 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.51 -0.25 21 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.78 -0.29 21 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 1.13 -0.30 21 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 1.53 -0.35 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.95 -0.38 22 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.41 -0.30 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.85 -0.33 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.35 -0.31 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.84 -0.31 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.32 -0.32 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.80 -0.33 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.03 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 -0.05 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.08 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.11 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.15 21 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.21 21 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.94 -0.24 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.26 -0.28 22 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.63 -0.30 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.03 -0.33 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.46 -0.27 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 -0.30 21 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.37 -0.31 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.84 -0.31 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 -0.32 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.81 -0.32 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.31 -0.32 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.79 -0.33 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.28 -0.33 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.29 -0.32 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.05 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.23 -0.05 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.09 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.48 -0.11 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 -0.17 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.91 -0.17 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.18 -0.20 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.48 -0.23 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.82 -0.26 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 -0.33 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.59 -0.36 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.10 -0.30 26 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 -0.31 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.00 -0.32 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.46 -0.32 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.93 -0.31 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.40 -0.33 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.87 -0.32 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.03 -0.02 21 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.11 -0.03 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.28 -0.06 22 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.40 -0.09 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.56 -0.11 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.75 -0.14 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 -0.17 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 -0.20 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.57 -0.22 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.91 -0.19 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.22 -0.35 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.69 -0.31 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 -0.33 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.57 -0.30 25 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.04 -0.30 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.49 -0.30 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.96 -0.30 27 0 0 0
TOTAL PUT 2,566 24,875 +1,922
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 106.800
24JUL26 82.50 C 0.00 0.00 0.00 24.31 +2.40 165 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 21.81 +2.40 146 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 19.31 +2.40 128 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 16.81 +2.39 111 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 14.31 +2.39 94 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 11.81 +2.36 77 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 9.31 +2.26 61 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 6.82 +2.12 55 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 4.43 +1.53 57 0 42 0
24JUL26 105.00 C 1.35 3.30 1.35 2.36 +0.79 56 44 400 -17
24JUL26 107.50 C 0.55 2.00 0.55 0.94 +0.20 56 644 608 +364
24JUL26 110.00 C 0.59 0.93 0.28 0.28 -0.02 57 685 514 +167
24JUL26 112.50 C 0.14 0.32 0.14 0.06 -0.05 58 44 409 +13
24JUL26 115.00 C 0.07 0.07 0.07 0.01 -0.03 59 5 1,098 -5
24JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 660 0
24JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 206 0
24JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 365 0
24JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 115 0 336 0
24JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 128 0 248 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 140 0 240 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 175 0 5 0
30JUL26 60.00 C 0.00 0.00 0.00 46.83 +2.39 0 0 225 0
30JUL26 62.50 C 0.00 0.00 0.00 44.34 +2.40 126 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 41.84 +2.40 114 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 39.34 +2.40 100 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 36.84 +2.39 79 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 34.34 +2.39 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 31.84 +2.39 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 29.34 +2.39 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 26.85 +2.40 71 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 24.35 +2.39 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 21.85 +2.28 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.35 +2.40 39 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 16.87 +2.34 51 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 14.41 +2.27 51 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 12.00 +2.25 51 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 9.72 +2.16 52 0 551 0
30JUL26 100.00 C 8.23 8.23 8.23 7.52 +1.80 50 1,010 888 -113
30JUL26 102.50 C 5.49 6.22 5.49 5.55 +1.43 49 103 760 +93
30JUL26 105.00 C 3.72 5.00 3.69 3.92 +1.06 49 33 1,106 -32
30JUL26 107.50 C 0.00 0.00 0.00 2.67 +0.77 50 0 2,418 0
30JUL26 110.00 C 1.30 2.11 1.30 1.77 +0.54 51 115 2,063 +53
30JUL26 112.50 C 0.65 1.48 0.65 1.09 +0.33 51 117 6,995 +69
30JUL26 115.00 C 0.61 0.94 0.61 0.63 +0.19 51 230 7,296 -27
30JUL26 117.50 C 0.00 0.00 0.00 0.34 +0.10 51 0 1,680 0
30JUL26 120.00 C 0.25 0.31 0.24 0.18 +0.05 51 49 3,873 -17
30JUL26 122.50 C 0.17 0.27 0.17 0.09 +0.02 51 25 1,435 -25
30JUL26 125.00 C 0.10 0.10 0.10 0.04 +0.01 51 6 2,027 -6
30JUL26 127.50 C 0.11 0.11 0.11 0.02 0.00 52 5 1,490 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,897 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10,780 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,382 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,972 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,365 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,096 0
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 86 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 93 0 911 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 97 0 184 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,999 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 104 0 259 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 107 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 110 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 114 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 117 0 229 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 120 0 764 0
31JUL26 82.50 C 0.00 0.00 0.00 24.35 - 0 0 0 -
31JUL26 85.00 C 0.00 0.00 0.00 21.86 +2.13 54 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 19.37 +2.36 53 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 16.89 +2.30 51 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 14.44 +2.21 50 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 12.06 +2.06 51 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 9.79 +1.85 51 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 7.69 +1.74 51 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 5.75 +1.36 49 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 4.11 +0.97 49 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 2.87 +0.71 50 0 168 0
31JUL26 110.00 C 1.68 2.50 1.68 1.96 +0.51 51 15 91 +8
31JUL26 112.50 C 1.06 1.70 1.01 1.24 +0.28 51 21 106 0
31JUL26 115.00 C 0.00 0.00 0.00 0.77 +0.18 51 0 60 0
31JUL26 117.50 C 0.00 0.00 0.00 0.44 +0.10 51 0 57 0
31JUL26 120.00 C 0.29 0.29 0.29 0.24 +0.05 51 10 103 +10
31JUL26 122.50 C 0.00 0.00 0.00 0.13 +0.02 51 0 17 0
31JUL26 125.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 5 0
31JUL26 127.50 C 0.00 0.00 0.00 0.03 0.00 51 0 10 0
31JUL26 130.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 46.98 +2.40 60 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 44.48 +2.39 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 41.99 +2.39 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 39.51 +2.20 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.02 +1.97 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.49 +2.17 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.10 +2.20 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 29.56 +1.99 42 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.16 +2.02 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 24.74 +1.96 46 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 22.21 +1.58 40 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.15 +1.86 47 0 0 0
28AUG26 90.00 C 19.16 19.16 19.16 18.09 +1.84 49 100 100 +100
28AUG26 92.50 C 0.00 0.00 0.00 16.14 +1.82 51 0 0 0
28AUG26 95.00 C 13.20 13.20 13.20 14.21 +1.68 51 2 2 +2
28AUG26 97.50 C 0.00 0.00 0.00 12.42 +1.55 51 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 10.76 +1.54 51 0 115 0
28AUG26 102.50 C 0.00 0.00 0.00 9.16 +1.34 50 0 30 0
28AUG26 105.00 C 7.78 7.80 7.78 7.89 +1.22 51 4 157 +4
28AUG26 107.50 C 6.60 6.60 6.48 6.48 +0.86 49 111 544 +60
28AUG26 110.00 C 5.36 5.93 5.36 5.74 +0.97 52 4 856 +2
28AUG26 112.50 C 4.76 4.76 4.76 4.80 +0.74 52 15 1,495 +15
28AUG26 115.00 C 4.01 4.20 3.95 3.96 +0.62 52 13 3,061 0
28AUG26 117.50 C 3.37 3.37 3.24 3.25 +0.52 52 100 1,100 +75
28AUG26 120.00 C 2.75 3.34 2.75 2.64 +0.43 51 115 977 +82
28AUG26 122.50 C 0.00 0.00 0.00 2.14 +0.36 51 0 843 0
28AUG26 125.00 C 1.98 2.14 1.98 1.72 +0.29 51 6 862 -2
28AUG26 127.50 C 1.65 1.65 1.65 1.37 +0.23 51 1 658 0
28AUG26 130.00 C 1.47 1.65 1.45 1.08 +0.18 51 151 856 +49
28AUG26 132.50 C 0.00 0.00 0.00 0.85 +0.14 51 0 1,181 0
28AUG26 135.00 C 1.02 1.14 1.02 0.67 +0.12 51 4 1,996 0
28AUG26 137.50 C 0.00 0.00 0.00 0.52 +0.09 51 0 689 0
28AUG26 140.00 C 0.80 0.82 0.73 0.40 +0.07 51 8 1,561 +5
28AUG26 142.50 C 0.62 0.70 0.62 0.31 +0.05 51 2 1,067 0
28AUG26 145.00 C 0.00 0.00 0.00 0.24 +0.04 51 0 1,017 0
28AUG26 147.50 C 0.52 0.52 0.52 0.18 +0.03 51 45 472 -45
28AUG26 150.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 351 0
28AUG26 152.50 C 0.00 0.00 0.00 0.11 +0.02 51 0 149 0
28AUG26 155.00 C 0.00 0.00 0.00 0.08 +0.01 51 0 198 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 131 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 348 0
28AUG26 162.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 219 0
28AUG26 165.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 328 0
28AUG26 167.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 136 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 142 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 345 0
29SEP26 55.00 C 0.00 0.00 0.00 52.11 +2.39 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.63 +2.39 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.16 +2.39 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.48 +2.17 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.11 +2.24 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.73 +2.29 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.29 +2.24 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.86 +2.17 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.65 +2.27 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.22 +1.90 48 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 27.76 +1.70 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 26.10 +2.08 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 23.89 +1.85 51 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 21.79 +1.79 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 19.66 +1.64 49 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 18.11 +1.82 51 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 16.39 +1.72 51 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 14.46 +1.63 49 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 12.96 +1.38 49 0 506 0
29SEP26 102.50 C 0.00 0.00 0.00 11.58 +1.29 49 0 676 0
29SEP26 105.00 C 0.00 0.00 0.00 10.47 +1.30 50 0 2,141 0
29SEP26 107.50 C 9.75 9.75 9.40 9.37 +1.26 51 25 1,705 0
29SEP26 110.00 C 8.64 8.64 8.50 8.23 +1.04 50 4 2,981 0
29SEP26 112.50 C 7.10 7.10 7.00 7.34 +0.96 51 325 3,367 +325
29SEP26 115.00 C 6.70 6.70 6.70 6.55 +0.89 51 1 2,795 0
29SEP26 117.50 C 0.00 0.00 0.00 5.83 +0.86 52 0 2,363 0
29SEP26 120.00 C 5.20 5.63 4.96 5.11 +0.79 52 5 3,716 +1
29SEP26 122.50 C 4.61 4.61 4.58 4.45 +0.71 52 45 4,379 0
29SEP26 125.00 C 3.95 3.95 3.95 3.87 +0.63 52 2 9,354 0
29SEP26 127.50 C 0.00 0.00 0.00 3.36 +0.57 52 0 1,401 0
29SEP26 130.00 C 0.00 0.00 0.00 2.90 +0.50 52 0 8,177 0
29SEP26 132.50 C 0.00 0.00 0.00 2.50 +0.44 52 0 875 0
29SEP26 135.00 C 2.41 2.51 2.41 2.16 +0.40 52 9 3,584 +6
29SEP26 137.50 C 0.00 0.00 0.00 1.85 +0.34 52 0 562 0
29SEP26 140.00 C 1.94 2.05 1.94 1.59 +0.31 52 6 3,698 -2
29SEP26 142.50 C 0.00 0.00 0.00 1.36 +0.27 51 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 1.16 +0.23 51 0 967 0
29SEP26 147.50 C 1.36 1.36 1.36 0.99 +0.20 51 2 2,424 0
29SEP26 150.00 C 1.30 1.30 1.26 0.84 +0.18 51 18 1,920 0
29SEP26 152.50 C 0.00 0.00 0.00 0.71 +0.15 51 0 285 0
29SEP26 155.00 C 0.00 0.00 0.00 0.60 +0.13 51 0 1,469 0
29SEP26 157.50 C 0.00 0.00 0.00 0.51 +0.11 51 0 563 0
29SEP26 160.00 C 0.00 0.00 0.00 0.43 +0.09 51 0 6,384 0
29SEP26 162.50 C 0.00 0.00 0.00 0.37 +0.09 51 0 501 0
29SEP26 165.00 C 0.71 0.71 0.70 0.31 +0.07 51 67 933 +22
29SEP26 167.50 C 0.63 0.63 0.63 0.26 +0.06 51 90 425 +56
29SEP26 170.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 341 0
29SEP26 172.50 C 0.00 0.00 0.00 0.18 +0.04 51 0 182 0
29SEP26 175.00 C 0.00 0.00 0.00 0.15 +0.03 51 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.13 +0.03 51 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 123 0
29SEP26 192.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,369 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 49 0 366 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,892 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 53 0 777 0
29OCT26 82.50 C 0.00 0.00 0.00 26.67 +1.73 48 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.86 +1.98 49 0 1 0
29OCT26 87.50 C 0.00 0.00 0.00 22.55 +1.42 46 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.77 +1.41 47 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.08 +1.32 47 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 17.99 +1.77 50 0 10 0
29OCT26 97.50 C 0.00 0.00 0.00 16.29 +1.52 50 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 14.85 +1.66 50 0 116 0
29OCT26 102.50 C 0.00 0.00 0.00 13.38 +1.42 49 0 1,583 0
29OCT26 105.00 C 0.00 0.00 0.00 12.15 +1.21 49 0 370 0
29OCT26 107.50 C 0.00 0.00 0.00 11.03 +1.22 49 0 60 0
29OCT26 110.00 C 0.00 0.00 0.00 10.13 +1.25 50 0 34 0
29OCT26 112.50 C 0.00 0.00 0.00 9.08 +1.07 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 8.23 +0.94 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 7.46 +0.87 50 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 6.73 +0.80 51 0 104 0
29OCT26 122.50 C 0.00 0.00 0.00 6.02 +0.73 50 0 2 0
29OCT26 125.00 C 5.57 5.57 5.53 5.37 +0.66 50 262 287 +262
29OCT26 127.50 C 4.90 5.05 4.90 4.79 +0.61 50 330 558 +306
29OCT26 130.00 C 0.00 0.00 0.00 4.26 +0.55 50 0 110 0
29OCT26 132.50 C 0.00 0.00 0.00 3.79 +0.50 50 0 508 0
29OCT26 135.00 C 0.00 0.00 0.00 3.36 +0.45 50 0 980 0
29OCT26 137.50 C 3.33 3.33 3.33 2.98 +0.48 50 301 499 +301
29OCT26 140.00 C 3.00 3.00 3.00 2.63 +0.36 50 301 404 +301
30DEC26 55.00 C 0.00 0.00 0.00 52.70 +2.34 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.32 +2.33 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.97 +2.31 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.66 +2.29 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.88 +1.75 40 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 41.14 +2.21 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 38.41 +1.62 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 36.25 +1.55 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.15 +1.47 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.11 +1.38 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.14 +1.29 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 28.24 +1.20 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 26.41 +1.10 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 24.72 +1.07 46 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 23.22 +1.38 47 0 220 0
30DEC26 92.50 C 0.00 0.00 0.00 21.61 +1.52 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.28 +1.61 48 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 18.87 +1.51 48 0 0 0
30DEC26 100.00 C 16.90 16.90 16.90 17.56 +1.52 48 4 1,050 0
30DEC26 102.50 C 0.00 0.00 0.00 16.26 +1.37 48 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 15.11 +1.29 48 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 14.05 +1.24 48 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 13.07 +0.99 49 0 17,175 0
30DEC26 112.50 C 0.00 0.00 0.00 12.15 +1.12 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 11.35 +1.29 49 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 10.76 +1.24 50 0 6,377 0
30DEC26 120.00 C 0.00 0.00 0.00 9.83 +0.99 50 0 2,364 0
30DEC26 122.50 C 0.00 0.00 0.00 9.25 +1.03 51 0 839 0
30DEC26 125.00 C 0.00 0.00 0.00 8.52 +0.88 51 0 4,059 0
30DEC26 127.50 C 0.00 0.00 0.00 7.86 +0.78 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 7.19 +0.68 50 0 3,770 0
30DEC26 132.50 C 0.00 0.00 0.00 6.66 +0.68 50 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 6.12 +0.63 50 0 4,316 0
30DEC26 137.50 C 0.00 0.00 0.00 5.63 +0.60 50 0 808 0
30DEC26 140.00 C 5.60 5.60 5.60 5.17 +0.55 50 2 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 4.75 +0.52 50 0 1,553 0
30DEC26 145.00 C 4.78 5.00 4.78 4.36 +0.48 50 4 920 0
30DEC26 147.50 C 0.00 0.00 0.00 4.00 +0.45 50 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 3.67 +0.42 50 0 1,286 0
30DEC26 152.50 C 0.00 0.00 0.00 3.36 +0.38 50 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 3.08 +0.35 50 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 2.82 +0.33 50 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 2.58 +0.30 50 0 1,038 0
30DEC26 162.50 C 0.00 0.00 0.00 2.37 +0.28 50 0 146 0
30DEC26 165.00 C 0.00 0.00 0.00 2.17 +0.26 50 0 705 0
30DEC26 167.50 C 0.00 0.00 0.00 1.98 +0.24 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 1.81 +0.22 50 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 1.66 +0.20 50 0 124 0
30DEC26 175.00 C 0.00 0.00 0.00 1.52 +0.23 50 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 1.39 +0.17 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 1.27 +0.19 50 0 1,855 0
30DEC26 182.50 C 0.00 0.00 0.00 1.16 +0.18 50 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.06 +0.13 50 0 432 0
30DEC26 187.50 C 0.00 0.00 0.00 0.97 +0.15 50 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 0.89 +0.14 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 0.79 +0.11 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 0.72 +0.09 50 0 204 0
30DEC26 197.50 C 1.32 1.32 1.32 0.66 +0.09 50 30 107 0
30DEC26 200.00 C 1.24 1.24 1.24 0.60 +0.08 50 30 736 +30
30MAR27 57.50 C 0.00 0.00 0.00 51.26 +2.28 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 49.04 +2.25 49 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 46.87 +2.21 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 44.76 +2.19 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 42.69 +2.15 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.68 +2.11 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.72 +2.06 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.83 +2.02 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 35.00 +1.97 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.23 +1.92 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.53 +1.87 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.89 +1.82 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.31 +1.76 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.00 +0.90 46 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 24.60 +0.89 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.26 +1.39 47 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.18 +1.55 48 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 20.95 +1.63 48 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 19.67 +1.45 47 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 18.59 +1.37 48 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 17.56 +1.30 48 0 200 0
30MAR27 110.00 C 0.00 0.00 0.00 16.60 +1.40 48 0 222 0
30MAR27 112.50 C 0.00 0.00 0.00 15.69 +1.39 48 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 15.09 +1.44 49 0 6,704 0
30MAR27 117.50 C 0.00 0.00 0.00 14.03 +1.10 49 0 1,073 0
30MAR27 120.00 C 0.00 0.00 0.00 13.27 +1.03 49 0 2,055 0
30MAR27 122.50 C 0.00 0.00 0.00 12.55 +0.97 49 0 325 0
30MAR27 125.00 C 0.00 0.00 0.00 12.12 +1.20 50 0 50 0
30MAR27 127.50 C 0.00 0.00 0.00 11.24 +0.92 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 10.74 +0.94 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 10.08 +0.85 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 9.49 +1.01 50 0 415 0
30MAR27 137.50 C 0.00 0.00 0.00 8.65 +0.52 49 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 8.37 +0.77 50 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 7.87 +0.92 50 0 189 0
30MAR27 145.00 C 0.00 0.00 0.00 7.39 +0.87 50 0 128 0
30MAR27 147.50 C 0.00 0.00 0.00 6.94 +0.82 50 0 18 0
30MAR27 150.00 C 0.00 0.00 0.00 6.52 +0.78 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 6.12 +0.74 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 5.74 +0.69 50 0 158 0
30MAR27 157.50 C 5.80 5.80 5.80 5.39 +0.66 50 11 62 +11
30MAR27 160.00 C 0.00 0.00 0.00 5.06 +0.62 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 4.75 +0.59 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 4.46 +0.56 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 4.19 +0.53 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 3.93 +0.50 50 0 106 0
30MAR27 172.50 C 0.00 0.00 0.00 3.69 +0.47 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 3.46 +0.35 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 3.25 +0.42 49 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 3.05 +0.40 49 0 395 0
29JUN27 75.00 C 0.00 0.00 0.00 38.72 +1.93 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.00 +1.88 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.35 +1.83 48 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 33.76 +1.79 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 32.22 +1.74 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 30.74 +1.68 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.32 +1.64 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.95 +1.58 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.64 +1.53 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 25.38 +1.48 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 24.18 +1.99 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 22.64 +1.47 47 0 8 0
29JUN27 105.00 C 0.00 0.00 0.00 21.58 +1.46 47 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 20.57 +1.41 48 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 19.62 +1.36 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 18.71 +1.31 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.85 +1.26 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 17.54 +1.69 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 16.27 +1.23 48 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 15.53 +1.52 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.14 +1.40 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 14.40 +1.32 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 13.13 +0.57 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.00 +1.04 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.37 +1.19 49 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 11.76 +1.14 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.18 +1.09 49 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 10.63 +1.04 49 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 10.10 +0.99 49 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 9.60 +0.95 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 9.12 +0.90 49 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 8.67 +0.86 49 0 88 0
29JUN27 155.00 C 0.00 0.00 0.00 8.24 +0.82 49 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 7.84 +0.79 49 0 74 0
TOTAL CALL 5,716 274,248 +2,501
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 236 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.03 90 0 315 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.13 72 0 152 0
24JUL26 100.00 P 0.17 0.17 0.09 0.02 -0.42 59 117 267 -100
24JUL26 102.50 P 0.75 0.75 0.16 0.13 -0.96 58 315 312 +81
24JUL26 105.00 P 1.46 1.46 0.52 0.58 -1.70 58 248 510 +103
24JUL26 107.50 P 1.23 1.23 1.07 1.71 -2.25 59 75 484 -45
24JUL26 110.00 P 3.13 3.13 3.13 3.58 -2.49 64 4 76 -4
24JUL26 112.50 P 0.00 0.00 0.00 5.75 -2.44 57 0 32 0
24JUL26 115.00 P 0.00 0.00 0.00 8.20 -2.42 0 0 13 0
24JUL26 117.50 P 0.00 0.00 0.00 10.70 -2.40 0 0 2 0
24JUL26 120.00 P 0.00 0.00 0.00 13.20 -2.40 0 0 0 0
24JUL26 122.50 P 0.00 0.00 0.00 15.70 -2.40 0 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 18.20 -2.40 0 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 20.70 -2.40 0 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 23.20 -2.40 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 25.70 -2.40 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 28.20 -2.40 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 30.70 -2.40 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 146 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 109 0 270 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 71 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 0 189 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 410 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 133 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 318 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 -0.06 52 0 552 0
30JUL26 92.50 P 0.13 0.13 0.13 0.06 -0.13 52 92 964 -92
30JUL26 95.00 P 0.22 0.22 0.22 0.15 -0.26 51 9 1,378 -9
30JUL26 97.50 P 0.56 0.56 0.40 0.35 -0.46 51 90 5,268 -90
30JUL26 100.00 P 1.44 1.44 0.62 0.71 -0.73 51 1,079 3,909 -294
30JUL26 102.50 P 1.09 1.40 1.09 1.28 -1.08 51 53 1,522 -17
30JUL26 105.00 P 2.62 2.62 1.65 2.14 -1.45 50 413 2,730 +99
30JUL26 107.50 P 0.00 0.00 0.00 3.42 -1.72 52 0 4,167 0
30JUL26 110.00 P 5.70 5.70 4.88 5.03 -1.75 53 5 5,029 -3
30JUL26 112.50 P 6.17 6.85 6.17 6.85 -1.93 54 250 5,521 -150
30JUL26 115.00 P 8.19 10.13 8.19 8.89 -2.08 54 2,640 4,531 -2,358
30JUL26 117.50 P 10.25 10.90 10.25 10.98 -2.70 51 51 973 +50
30JUL26 120.00 P 0.00 0.00 0.00 13.46 -2.54 58 0 2,377 0
30JUL26 122.50 P 16.20 16.20 16.20 15.86 -2.57 60 3 6,272 0
30JUL26 125.00 P 18.44 18.44 18.44 18.71 -2.17 84 2 963 0
30JUL26 127.50 P 21.40 21.40 20.60 20.77 -2.57 66 83 1,137 -81
30JUL26 130.00 P 23.60 24.00 23.60 23.20 -2.40 0 84 688 0
30JUL26 132.50 P 0.00 0.00 0.00 25.70 -2.69 0 0 6,181 0
30JUL26 135.00 P 0.00 0.00 0.00 28.20 -2.40 0 0 578 0
30JUL26 137.50 P 0.00 0.00 0.00 30.70 -2.40 0 0 1,518 0
30JUL26 140.00 P 0.00 0.00 0.00 33.20 -2.69 0 0 545 0
30JUL26 142.50 P 0.00 0.00 0.00 35.70 -2.40 0 0 170 0
30JUL26 145.00 P 0.00 0.00 0.00 38.20 -2.40 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 40.70 -2.40 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 43.20 -2.40 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 45.70 -2.40 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 48.20 -2.40 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.70 -2.40 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 58.20 -2.40 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.70 -2.40 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 63.20 -2.40 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.70 -2.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
31JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.04 51 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 0.03 -0.09 51 0 0 0
31JUL26 92.50 P 0.19 0.19 0.19 0.09 -0.18 52 10 24 +10
31JUL26 95.00 P 0.33 0.33 0.33 0.20 -0.35 51 16 11 -16
31JUL26 97.50 P 0.00 0.00 0.00 0.43 -0.56 51 1 310 -1
31JUL26 100.00 P 0.97 1.00 0.97 0.85 -0.83 51 30 38 +30
31JUL26 102.50 P 1.30 1.64 1.30 1.50 -1.13 52 34 47 +6
31JUL26 105.00 P 2.61 2.61 2.39 2.41 -1.46 52 120 193 +120
31JUL26 107.50 P 0.00 0.00 0.00 3.64 -1.75 52 0 169 0
31JUL26 110.00 P 0.00 0.00 0.00 5.19 -1.81 53 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 6.88 -2.09 51 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 8.89 -2.22 51 0 0 0
31JUL26 117.50 P 0.00 0.00 0.00 11.07 -2.61 51 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 13.46 -2.54 54 0 0 0
31JUL26 122.50 P 0.00 0.00 0.00 15.86 -2.57 56 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 18.77 -2.11 81 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 21.33 -2.01 90 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 23.20 -2.40 0 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 25.70 -2.69 0 0 0 0
28AUG26 60.00 P 0.04 0.04 0.04 0.01 0.00 64 64 80 +64
28AUG26 62.50 P 0.05 0.05 0.05 0.01 0.00 60 130 130 +130
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 73 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 81 0
28AUG26 72.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.07 -0.05 51 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.12 -0.09 51 0 261 0
28AUG26 80.00 P 0.43 0.43 0.43 0.21 -0.13 51 1 140 +1
28AUG26 82.50 P 0.00 0.00 0.00 0.33 -0.20 51 0 424 0
28AUG26 85.00 P 0.75 0.75 0.71 0.53 -0.27 51 90 749 +90
28AUG26 87.50 P 0.96 0.96 0.96 0.79 -0.37 51 23 107 +23
28AUG26 90.00 P 1.41 1.41 1.27 1.16 -0.47 51 40 456 +14
28AUG26 92.50 P 1.77 1.82 1.58 1.63 -0.56 51 75 1,379 +75
28AUG26 95.00 P 2.20 2.33 2.20 2.21 -0.64 51 102 1,857 +42
28AUG26 97.50 P 3.00 3.00 2.84 2.89 -0.77 51 48 1,765 0
28AUG26 100.00 P 4.05 4.05 3.74 3.74 -0.95 51 13 2,028 +6
28AUG26 102.50 P 4.59 4.59 4.59 4.72 -1.13 51 19 1,444 +19
28AUG26 105.00 P 6.70 6.70 6.03 5.94 -1.25 52 3 1,408 +2
28AUG26 107.50 P 7.50 7.50 6.73 7.27 -1.36 52 414 2,566 +22
28AUG26 110.00 P 9.02 9.02 9.02 8.75 -1.63 53 1 1,702 +1
28AUG26 112.50 P 9.84 9.84 9.84 10.38 -1.72 53 1 869 +1
28AUG26 115.00 P 0.00 0.00 0.00 12.12 -1.42 54 0 2,728 0
28AUG26 117.50 P 0.00 0.00 0.00 13.55 -1.91 51 0 1,221 0
28AUG26 120.00 P 16.10 16.10 16.10 15.33 -2.65 49 10 444 0
28AUG26 122.50 P 0.00 0.00 0.00 18.02 -1.74 56 0 694 0
28AUG26 125.00 P 0.00 0.00 0.00 19.58 -2.63 51 0 640 0
28AUG26 127.50 P 0.00 0.00 0.00 22.41 -2.02 58 0 1,528 0
28AUG26 130.00 P 25.50 25.50 25.50 24.70 -1.62 60 2 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 26.78 -2.03 58 0 3,132 0
28AUG26 135.00 P 0.00 0.00 0.00 29.47 -1.99 64 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 31.85 -1.98 66 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 33.80 -2.43 61 0 1,514 0
28AUG26 142.50 P 0.00 0.00 0.00 36.61 -1.55 69 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 39.08 -1.76 71 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 41.27 -2.07 68 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 43.76 -2.14 71 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 46.59 -1.51 80 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 48.87 -1.73 78 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 50.70 -2.40 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.20 -2.40 0 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 55.70 -2.40 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 58.20 -2.40 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 60.70 -2.40 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 63.20 -2.40 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.70 -2.40 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 84 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.04 51 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.06 51 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 -0.09 51 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.45 -0.13 51 0 190 0
29SEP26 77.50 P 0.00 0.00 0.00 0.65 -0.17 51 0 77 0
29SEP26 80.00 P 1.11 1.11 1.11 0.92 -0.20 51 3 3,990 0
29SEP26 82.50 P 0.00 0.00 0.00 1.24 -0.28 51 0 118 0
29SEP26 85.00 P 0.00 0.00 0.00 1.64 -0.36 52 0 617 0
29SEP26 87.50 P 0.00 0.00 0.00 2.14 -0.40 52 0 641 0
29SEP26 90.00 P 2.50 2.65 2.50 2.65 -0.54 51 5 3,139 -4
29SEP26 92.50 P 0.00 0.00 0.00 3.24 -0.66 50 0 12,260 0
29SEP26 95.00 P 0.00 0.00 0.00 3.98 -0.78 50 0 1,999 0
29SEP26 97.50 P 5.17 5.17 5.17 4.86 -0.89 50 2 7,592 0
29SEP26 100.00 P 5.88 5.88 5.88 5.87 -0.99 50 15 9,308 0
29SEP26 102.50 P 0.00 0.00 0.00 7.01 -1.08 51 0 7,794 0
29SEP26 105.00 P 0.00 0.00 0.00 8.27 -1.15 51 0 8,426 0
29SEP26 107.50 P 9.10 9.71 9.08 9.60 -1.29 51 500 5,957 +76
29SEP26 110.00 P 0.00 0.00 0.00 11.11 -1.40 52 0 10,935 0
29SEP26 112.50 P 0.00 0.00 0.00 12.84 -1.13 53 0 3,989 0
29SEP26 115.00 P 0.00 0.00 0.00 14.02 -1.81 50 0 4,613 0
29SEP26 117.50 P 0.00 0.00 0.00 16.12 -1.56 53 0 6,271 0
29SEP26 120.00 P 0.00 0.00 0.00 18.14 -1.42 54 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 20.04 -1.52 55 0 2,309 0
29SEP26 125.00 P 22.20 22.20 22.20 22.06 -1.54 55 174 12,095 0
29SEP26 127.50 P 0.00 0.00 0.00 23.93 -1.76 55 0 465 0
29SEP26 130.00 P 24.87 24.87 24.87 26.24 -1.59 57 30 3,681 +30
29SEP26 132.50 P 0.00 0.00 0.00 28.35 -1.67 57 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 30.59 -1.64 58 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 32.94 -1.71 59 0 4,223 0
29SEP26 140.00 P 0.00 0.00 0.00 35.22 -1.37 60 0 3,727 0
29SEP26 142.50 P 0.00 0.00 0.00 37.49 -1.56 61 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 39.78 -1.66 61 0 239 0
29SEP26 147.50 P 0.00 0.00 0.00 41.27 -2.40 52 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 43.76 -2.14 54 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 46.59 -1.71 60 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 48.87 -1.97 60 0 1,219 0
29SEP26 157.50 P 49.98 50.48 49.98 51.24 -2.46 59 45 1,104 0
29SEP26 160.00 P 0.00 0.00 0.00 53.27 -2.51 51 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 55.74 -2.66 51 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 58.22 -2.38 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.70 -2.63 0 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 63.20 -2.40 0 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 66.25 -1.85 70 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 68.20 -2.40 0 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 70.70 -2.40 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 73.20 -2.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 75.70 -2.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 78.20 -2.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.70 -2.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.20 -2.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.70 -2.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.20 -2.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.70 -2.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.20 -2.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.20 -2.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.20 -2.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.20 -2.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.20 -2.40 0 0 0 0
29OCT26 82.50 P 1.94 1.94 1.94 1.97 -0.42 50 65 87 +23
29OCT26 85.00 P 2.56 2.56 2.40 2.51 -0.45 50 75 273 +55
29OCT26 87.50 P 0.00 0.00 0.00 3.08 -0.47 50 5,850 6,018 +5,850
29OCT26 90.00 P 0.00 0.00 0.00 3.72 -0.59 50 0 250 0
29OCT26 92.50 P 4.53 4.54 4.38 4.45 -0.68 50 909 6,801 +774
29OCT26 95.00 P 5.41 5.41 5.19 5.28 -0.78 49 796 979 +796
29OCT26 97.50 P 0.00 0.00 0.00 6.23 -0.88 49 0 100 0
29OCT26 100.00 P 6.84 6.84 6.84 7.27 -0.99 49 60 200 +60
29OCT26 102.50 P 0.00 0.00 0.00 8.43 -1.09 49 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 9.70 -1.18 50 0 1,267 0
29OCT26 107.50 P 0.00 0.00 0.00 11.07 -1.29 50 0 10,570 0
29OCT26 110.00 P 0.00 0.00 0.00 12.52 -1.43 50 0 3,042 0
29OCT26 112.50 P 0.00 0.00 0.00 14.10 -1.55 50 0 1,788 0
29OCT26 115.00 P 0.00 0.00 0.00 15.74 -1.65 50 0 3,308 0
29OCT26 117.50 P 0.00 0.00 0.00 17.69 -1.18 52 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 19.49 -1.47 52 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 21.37 -1.40 53 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 23.26 -1.61 53 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 25.28 -1.62 53 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 26.59 -2.39 50 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 29.08 -2.02 53 0 10 0
29OCT26 135.00 P 0.00 0.00 0.00 31.19 -2.05 53 0 10 0
29OCT26 137.50 P 0.00 0.00 0.00 33.73 -1.69 55 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 36.01 -1.63 56 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 -0.05 50 0 274 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 -0.06 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.40 -0.08 50 0 93 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.12 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.74 -0.13 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.97 -0.19 50 0 190 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.20 50 0 157 0
30DEC26 72.50 P 0.00 0.00 0.00 1.60 -0.33 50 0 102 0
30DEC26 75.00 P 0.00 0.00 0.00 2.07 -0.31 50 0 293 0
30DEC26 77.50 P 0.00 0.00 0.00 2.55 -0.39 50 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.11 -0.40 50 0 576 0
30DEC26 82.50 P 0.00 0.00 0.00 3.71 -0.53 50 0 243 0
30DEC26 85.00 P 0.00 0.00 0.00 4.44 -0.53 50 0 8,500 0
30DEC26 87.50 P 5.20 5.20 5.20 5.17 -0.66 50 3 126 0
30DEC26 90.00 P 6.04 6.04 5.56 6.02 -0.49 50 851 5,222 +851
30DEC26 92.50 P 0.00 0.00 0.00 6.93 -0.79 50 0 3,760 0
30DEC26 95.00 P 7.95 7.95 7.29 7.66 -1.11 49 1,385 2,136 +1,337
30DEC26 97.50 P 0.00 0.00 0.00 8.95 -1.01 50 0 2,333 0
30DEC26 100.00 P 0.00 0.00 0.00 10.19 -1.01 51 0 6,504 0
30DEC26 102.50 P 0.00 0.00 0.00 11.39 -1.17 50 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 12.66 -1.17 50 0 1,514 0
30DEC26 107.50 P 0.00 0.00 0.00 14.15 -1.24 51 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 15.71 -1.25 51 0 19,615 0
30DEC26 112.50 P 0.00 0.00 0.00 17.08 -1.50 51 0 2,512 0
30DEC26 115.00 P 0.00 0.00 0.00 18.77 -1.52 51 0 4,933 0
30DEC26 117.50 P 0.00 0.00 0.00 20.38 -1.56 51 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 22.27 -1.48 52 0 5,356 0
30DEC26 122.50 P 0.00 0.00 0.00 24.03 -1.47 52 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 25.91 -1.58 52 0 5,438 0
30DEC26 127.50 P 0.00 0.00 0.00 27.81 -1.57 53 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 29.71 -1.68 53 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 31.74 -1.67 53 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 33.79 -1.68 54 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.81 -2.77 50 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 37.96 -1.76 54 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 38.98 -1.93 50 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 42.31 -1.73 55 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 43.25 -2.01 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 45.44 -2.05 50 0 398 0
30DEC26 152.50 P 0.00 0.00 0.00 47.67 -2.07 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 49.92 -2.08 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 52.17 -2.13 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 54.46 -2.17 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.78 -2.18 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.12 -2.19 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 61.46 -2.21 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.81 -2.26 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 66.25 -2.22 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 68.61 -2.28 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 71.02 -2.29 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 73.43 -2.32 50 0 39 0
30DEC26 182.50 P 0.00 0.00 0.00 75.87 -2.33 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 78.32 -2.34 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 80.78 -2.35 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.25 -2.36 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 85.72 -2.38 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.20 -2.40 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.70 -2.40 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.20 -2.40 0 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.81 -0.11 49 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.03 -0.16 49 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 1.33 -0.17 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 -0.23 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.06 -0.24 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.48 -0.30 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.09 -0.25 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.56 -0.35 49 0 42 0
30MAR27 77.50 P 0.00 0.00 0.00 4.29 -0.48 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 5.02 -0.50 50 0 6,769 0
30MAR27 82.50 P 0.00 0.00 0.00 5.64 -0.67 49 0 10 0
30MAR27 85.00 P 6.36 6.60 6.36 6.65 -0.34 50 20 322 +2
30MAR27 87.50 P 0.00 0.00 0.00 7.20 -0.86 48 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.11 -0.99 48 3,500 3,863 +3,500
30MAR27 92.50 P 0.00 0.00 0.00 9.13 -1.05 48 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.48 -0.87 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.39 -1.18 49 0 2,704 0
30MAR27 100.00 P 0.00 0.00 0.00 12.89 -0.98 49 0 2,284 0
30MAR27 102.50 P 0.00 0.00 0.00 13.94 -1.31 49 0 599 0
30MAR27 105.00 P 0.00 0.00 0.00 15.33 -1.35 49 0 404 0
30MAR27 107.50 P 0.00 0.00 0.00 17.02 -1.18 50 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 18.52 -1.23 50 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.95 -1.40 50 0 1,167 0
30MAR27 115.00 P 0.00 0.00 0.00 21.54 -1.51 50 0 223 0
30MAR27 117.50 P 0.00 0.00 0.00 23.27 -1.44 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 25.20 -1.19 51 0 1,739 0
30MAR27 122.50 P 0.00 0.00 0.00 26.94 -1.34 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 28.70 -0.64 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 30.56 -0.64 52 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 32.47 -0.59 52 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 34.38 -0.55 52 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 36.31 -0.57 52 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 38.29 -0.60 52 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 40.36 -0.55 53 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 42.43 -0.50 53 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 43.22 -1.75 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 46.61 -0.49 53 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 48.78 -0.46 54 0 8 0
30MAR27 152.50 P 0.00 0.00 0.00 49.50 -1.90 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.65 -1.91 49 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 53.81 -1.92 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.98 -2.00 49 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 58.20 -2.03 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.45 -2.04 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.71 -2.06 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.98 -2.07 49 0 4 0
30MAR27 172.50 P 0.00 0.00 0.00 67.26 -2.10 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.55 -2.16 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.89 -2.17 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.24 -2.18 49 0 4 0
29JUN27 75.00 P 0.00 0.00 0.00 4.94 -0.48 48 0 508 0
29JUN27 77.50 P 0.00 0.00 0.00 5.68 -0.48 48 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.42 -0.42 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.53 -0.18 49 0 14 0
29JUN27 85.00 P 0.00 0.00 0.00 8.42 -0.61 49 0 20 0
29JUN27 87.50 P 0.00 0.00 0.00 9.38 -0.67 49 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 10.39 -0.74 49 0 10 0
29JUN27 92.50 P 0.00 0.00 0.00 11.48 -0.79 49 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 12.81 -0.67 49 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 13.85 -0.88 49 0 2,261 0
29JUN27 100.00 P 0.00 0.00 0.00 14.82 -1.24 48 0 607 0
29JUN27 102.50 P 0.00 0.00 0.00 16.44 -1.01 49 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 17.53 -1.36 48 0 265 0
29JUN27 107.50 P 0.00 0.00 0.00 19.27 -1.12 49 0 545 0
29JUN27 110.00 P 0.00 0.00 0.00 20.65 -1.31 49 0 239 0
29JUN27 112.50 P 0.00 0.00 0.00 22.23 -1.33 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.84 -1.38 49 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 25.52 -0.84 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 27.47 -0.59 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 29.22 -0.54 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.07 -1.41 48 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 32.74 -0.53 51 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.57 -1.57 48 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 35.43 -1.59 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.31 -1.59 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.19 -1.60 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.07 -1.67 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.01 -1.76 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.03 -1.76 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 47.06 -1.77 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.09 -1.78 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.13 -1.80 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 53.18 -1.89 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 55.30 -1.93 48 0 0 0
TOTAL PUT 21,148 394,435 +11,079
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 139.400
24JUL26 112.50 C 0.00 0.00 0.00 26.91 +0.69 122 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 24.41 +0.69 108 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 21.91 +0.69 94 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 19.41 +0.69 80 0 0 0
24JUL26 122.50 C 0.00 0.00 0.00 16.91 +0.68 62 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 14.41 +0.66 0 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 11.91 +0.59 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 9.43 +0.45 60 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 7.01 +0.21 60 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 4.63 -0.10 52 0 0 0
24JUL26 137.50 C 1.94 2.80 1.94 2.80 -0.38 57 60 50 +30
24JUL26 140.00 C 1.17 1.17 1.17 1.46 -0.54 59 5 46 +1
24JUL26 142.50 C 0.84 0.90 0.84 0.64 -0.52 60 55 114 +34
24JUL26 145.00 C 0.00 0.00 0.00 0.25 -0.37 61 0 102 0
24JUL26 147.50 C 0.00 0.00 0.00 0.08 -0.25 62 0 34 0
24JUL26 150.00 C 0.10 0.10 0.09 0.02 -0.13 62 60 155 -10
24JUL26 152.50 C 0.06 0.06 0.06 0.01 -0.06 68 5 105 0
24JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.02 79 0 67 0
24JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 89 0 81 0
24JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 99 0 393 0
24JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
24JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 36.96 +0.69 68 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 34.46 +0.69 54 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 31.96 +0.69 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.46 +0.68 0 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 26.97 +0.68 54 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.48 +0.67 53 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 21.99 +0.64 51 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 19.53 +0.60 51 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 17.10 +0.53 51 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 14.73 +0.45 51 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 12.45 +0.34 51 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 10.31 +0.22 51 0 440 0
30JUL26 132.50 C 0.00 0.00 0.00 8.33 +0.09 51 0 373 0
30JUL26 135.00 C 6.50 6.50 6.50 6.56 -0.03 51 50 434 -50
30JUL26 137.50 C 0.00 0.00 0.00 4.91 -0.09 50 0 466 0
30JUL26 140.00 C 3.52 3.52 3.52 3.69 -0.13 51 4,100 539 -3,935
30JUL26 142.50 C 2.40 2.40 2.40 2.62 -0.24 50 2 340 +2
30JUL26 145.00 C 0.00 0.00 0.00 1.87 -0.21 51 0 583 0
30JUL26 147.50 C 1.47 1.49 1.47 1.30 -0.18 52 64 318 -45
30JUL26 150.00 C 0.82 1.06 0.82 0.87 -0.17 52 31 1,085 +11
30JUL26 152.50 C 0.60 0.60 0.60 0.55 -0.19 52 10 1,072 0
30JUL26 155.00 C 0.00 0.00 0.00 0.34 -0.15 52 0 1,272 0
30JUL26 157.50 C 0.28 0.28 0.28 0.20 -0.12 51 34 1,679 -34
30JUL26 160.00 C 0.00 0.00 0.00 0.12 -0.08 52 0 2,025 0
30JUL26 162.50 C 0.00 0.00 0.00 0.07 -0.06 52 0 980 0
30JUL26 165.00 C 0.00 0.00 0.00 0.04 -0.04 52 0 729 0
30JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.03 52 0 382 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 436 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 204 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 260 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 61 0 252 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 418 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 97 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 240 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,809 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 83 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 86 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 94 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 104 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 128 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 132 0 134 0
31JUL26 115.00 C 0.00 0.00 0.00 24.49 - 50 0 0 -
31JUL26 117.50 C 0.00 0.00 0.00 22.02 +0.62 51 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 19.58 +0.58 52 0 0 0
31JUL26 122.50 C 0.00 0.00 0.00 17.17 +0.51 52 0 0 0
31JUL26 125.00 C 0.00 0.00 0.00 14.84 +0.43 52 0 0 0
31JUL26 127.50 C 0.00 0.00 0.00 12.61 +0.33 52 0 0 0
31JUL26 130.00 C 0.00 0.00 0.00 10.51 +0.21 52 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 8.58 +0.10 52 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 6.64 -0.22 49 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 5.17 -0.10 50 0 15 0
31JUL26 140.00 C 0.00 0.00 0.00 3.94 -0.16 50 0 30 0
31JUL26 142.50 C 0.00 0.00 0.00 2.91 -0.21 51 0 27 0
31JUL26 145.00 C 2.24 2.24 2.20 2.10 -0.23 51 6 74 +1
31JUL26 147.50 C 1.54 1.59 1.53 1.52 -0.18 52 60 90 +30
31JUL26 150.00 C 1.17 1.17 1.06 1.07 -0.17 52 46 24 -25
31JUL26 152.50 C 0.00 0.00 0.00 0.71 -0.20 52 0 90 0
31JUL26 155.00 C 0.00 0.00 0.00 0.46 -0.16 52 0 89 0
31JUL26 157.50 C 0.00 0.00 0.00 0.29 -0.13 52 0 75 0
31JUL26 160.00 C 0.00 0.00 0.00 0.18 -0.10 52 0 270 0
31JUL26 162.50 C 0.00 0.00 0.00 0.11 -0.07 52 0 220 0
31JUL26 165.00 C 0.00 0.00 0.00 0.07 -0.05 53 0 15 0
31JUL26 167.50 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.25 +0.44 42 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 34.83 +0.36 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.59 +0.40 50 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 30.07 +0.09 45 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 27.87 +0.07 48 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 26.05 +0.15 53 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 24.25 +0.36 56 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 22.27 +0.32 56 0 42 0
28AUG26 122.50 C 0.00 0.00 0.00 20.38 +0.28 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 18.58 +0.23 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 16.87 +0.18 57 0 383 0
28AUG26 130.00 C 15.00 15.00 15.00 15.27 +0.14 57 5 350 +3
28AUG26 132.50 C 0.00 0.00 0.00 13.76 +0.10 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 12.36 +0.43 57 0 293 0
28AUG26 137.50 C 0.00 0.00 0.00 10.95 +0.25 56 0 340 0
28AUG26 140.00 C 0.00 0.00 0.00 9.67 +0.10 55 0 310 0
28AUG26 142.50 C 0.00 0.00 0.00 8.71 +0.14 56 0 400 0
28AUG26 145.00 C 7.80 7.95 7.80 7.65 +0.08 56 9 576 +4
28AUG26 147.50 C 0.00 0.00 0.00 6.76 +0.05 56 0 308 0
28AUG26 150.00 C 5.85 6.00 5.85 6.09 +0.15 57 51 585 0
28AUG26 152.50 C 0.00 0.00 0.00 5.40 +0.15 57 0 621 0
28AUG26 155.00 C 4.75 4.75 4.75 4.74 +0.04 57 2 407 0
28AUG26 157.50 C 0.00 0.00 0.00 4.12 -0.06 57 0 376 0
28AUG26 160.00 C 0.00 0.00 0.00 3.58 -0.10 57 0 358 0
28AUG26 162.50 C 0.00 0.00 0.00 3.10 -0.13 57 0 113 0
28AUG26 165.00 C 2.89 2.89 2.89 2.67 -0.13 57 3 196 -3
28AUG26 167.50 C 0.00 0.00 0.00 2.30 -0.12 57 0 184 0
28AUG26 170.00 C 0.00 0.00 0.00 1.97 -0.12 57 0 105 0
28AUG26 172.50 C 0.00 0.00 0.00 1.69 -0.11 57 0 208 0
28AUG26 175.00 C 0.00 0.00 0.00 1.44 -0.11 57 0 231 0
28AUG26 177.50 C 1.54 1.54 1.54 1.23 -0.10 57 9 213 +9
28AUG26 180.00 C 1.40 1.40 1.39 1.04 -0.10 57 40 949 0
28AUG26 182.50 C 0.00 0.00 0.00 0.88 -0.09 57 0 453 0
28AUG26 185.00 C 0.00 0.00 0.00 0.75 -0.08 57 0 157 0
28AUG26 187.50 C 0.00 0.00 0.00 0.63 -0.07 57 0 294 0
28AUG26 190.00 C 0.00 0.00 0.00 0.53 -0.07 57 0 698 0
28AUG26 192.50 C 0.00 0.00 0.00 0.44 -0.07 57 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 0.37 -0.06 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.30 -0.05 56 0 64 0
28AUG26 200.00 C 0.60 0.60 0.60 0.25 -0.05 56 1 488 -1
29SEP26 102.50 C 0.00 0.00 0.00 38.52 +0.59 52 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 36.15 +0.37 50 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 34.00 +0.33 51 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 31.92 +0.30 51 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 29.65 +0.01 49 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 27.80 -0.29 50 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 26.27 +0.01 53 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 24.43 -0.08 53 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 23.36 +0.52 56 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 21.74 +0.50 56 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 20.20 +0.49 56 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 18.73 +0.46 56 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 17.34 +0.44 56 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 16.03 +0.42 56 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 14.79 +0.40 56 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 13.34 +0.49 55 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 12.24 +0.40 55 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 11.27 +0.36 55 0 79 0
29SEP26 147.50 C 0.00 0.00 0.00 10.37 +0.28 55 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 9.53 +0.19 55 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 8.78 +0.19 56 0 372 0
29SEP26 155.00 C 8.00 8.00 7.84 8.08 +0.45 56 69 506 -45
29SEP26 157.50 C 6.87 6.87 6.87 7.37 +0.11 56 110 245 0
29SEP26 160.00 C 0.00 0.00 0.00 6.72 +0.24 56 0 997 0
29SEP26 162.50 C 0.00 0.00 0.00 6.11 +0.22 56 0 183 0
29SEP26 165.00 C 0.00 0.00 0.00 5.55 +0.20 56 0 36 0
29SEP26 167.50 C 0.00 0.00 0.00 5.04 +0.19 56 0 83 0
29SEP26 170.00 C 0.00 0.00 0.00 4.57 +0.18 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 4.14 +0.16 56 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 3.75 +0.16 56 0 179 0
29SEP26 177.50 C 0.00 0.00 0.00 3.39 +0.14 56 0 16 0
29SEP26 180.00 C 0.00 0.00 0.00 3.06 +0.13 56 0 5,394 0
29SEP26 182.50 C 0.00 0.00 0.00 2.76 +0.12 56 0 35 0
29SEP26 185.00 C 0.00 0.00 0.00 2.49 +0.11 56 0 149 0
29SEP26 187.50 C 0.00 0.00 0.00 2.24 +0.10 56 0 78 0
29SEP26 190.00 C 0.00 0.00 0.00 2.02 +0.10 56 0 4,340 0
29SEP26 192.50 C 0.00 0.00 0.00 1.81 +0.08 56 0 34 0
29SEP26 195.00 C 0.00 0.00 0.00 1.63 +0.08 56 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 1.46 +0.07 56 0 242 0
29SEP26 200.00 C 0.00 0.00 0.00 1.31 +0.06 56 0 4,755 0
29SEP26 205.00 C 0.00 0.00 0.00 1.06 +0.06 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.85 +0.05 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.68 +0.04 56 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.54 +0.03 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.43 +0.02 56 0 229 0
29SEP26 230.00 C 0.91 0.91 0.91 0.34 +0.02 56 2 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.27 +0.01 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.22 +0.02 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.17 +0.01 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 +0.01 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 0.00 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 0.00 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 0.00 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 0.00 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 0.00 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 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 33.54 +0.46 51 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 31.64 +0.42 52 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 29.83 +0.40 52 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 28.06 +0.06 52 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 26.41 +0.07 52 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 24.87 +0.12 52 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 24.11 +0.88 56 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 22.65 +0.88 56 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 21.26 +0.88 56 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 19.93 +0.87 56 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 18.66 +0.86 56 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 17.46 +0.85 56 0 30 0
29OCT26 140.00 C 15.89 15.99 15.65 16.29 +1.27 55 330 330 +315
29OCT26 142.50 C 14.38 14.66 14.38 15.27 +1.29 56 30 45 +30
29OCT26 145.00 C 13.69 13.69 13.69 14.25 +1.24 56 15 75 +15
29OCT26 147.50 C 12.78 12.78 12.78 13.35 +1.25 56 15 160 +15
29OCT26 150.00 C 0.00 0.00 0.00 12.53 +1.25 56 0 90 0
29OCT26 152.50 C 0.00 0.00 0.00 11.75 +1.26 56 0 110 0
29OCT26 155.00 C 0.00 0.00 0.00 10.97 +1.21 57 0 60 0
29OCT26 157.50 C 0.00 0.00 0.00 9.68 +0.24 55 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 9.03 +0.50 55 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 8.56 +0.67 56 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 7.94 +0.65 56 0 50 0
29OCT26 167.50 C 7.14 7.43 7.14 7.58 +0.85 56 256 256 +211
29OCT26 170.00 C 6.73 7.01 6.68 6.79 +0.58 55 572 572 +572
30DEC26 102.50 C 0.00 0.00 0.00 42.54 +0.52 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 40.67 +0.50 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 38.86 +0.49 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.10 +0.47 54 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 35.40 +0.45 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.75 +0.42 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.16 +0.40 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 30.64 +0.38 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 29.03 +0.22 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 27.66 +0.23 53 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 26.33 +0.24 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.04 +0.22 54 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 23.69 +0.08 53 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 22.52 -0.08 53 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 21.40 -0.06 53 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 20.34 -0.03 54 2,600 2,630 +2,600
30DEC26 142.50 C 0.00 0.00 0.00 19.89 +0.56 55 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 18.43 +0.09 54 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 17.92 +0.51 55 0 31 0
30DEC26 150.00 C 17.20 17.20 17.20 17.00 +0.45 55 20 164 +20
30DEC26 152.50 C 0.00 0.00 0.00 15.80 +0.07 54 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 15.00 +0.05 54 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 14.51 +0.29 55 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 13.80 +0.36 55 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 13.01 +0.09 55 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.32 +0.09 55 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.01 +0.45 56 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 11.37 +0.43 56 0 65 0
30DEC26 172.50 C 0.00 0.00 0.00 10.76 +0.42 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.18 +0.41 56 0 4 0
30DEC26 177.50 C 0.00 0.00 0.00 9.63 +0.66 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.11 +0.64 56 0 246 0
30DEC26 182.50 C 0.00 0.00 0.00 8.36 +0.36 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.91 +0.35 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 7.47 +0.33 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.06 +0.32 55 0 27 0
30DEC26 192.50 C 0.00 0.00 0.00 6.68 +0.32 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 6.31 +0.30 55 0 61 0
30DEC26 197.50 C 0.00 0.00 0.00 5.96 +0.29 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 5.63 +0.28 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.02 +0.26 55 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 4.48 +0.24 55 0 119 0
30DEC26 215.00 C 0.00 0.00 0.00 3.99 +0.22 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 3.56 +0.21 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.17 +0.19 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 2.83 +0.18 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 2.52 +0.16 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.24 +0.14 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.00 +0.14 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 1.78 +0.12 55 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 1.59 +0.12 55 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.41 +0.10 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.26 +0.10 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.12 +0.09 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.00 +0.08 55 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.89 +0.07 55 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.80 +0.07 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.71 +0.06 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.63 +0.05 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.56 +0.05 55 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.45 +0.04 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.36 +0.04 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.29 +0.03 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.23 +0.03 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.18 +0.02 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 46.19 +0.51 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.49 +0.49 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 42.83 +0.45 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.24 +0.44 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 39.67 +0.40 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 38.18 +0.39 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 36.74 +0.39 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 35.07 +0.10 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.73 +0.10 53 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.44 +0.09 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.19 +0.08 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.99 +0.08 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.83 +0.06 53 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.96 +0.30 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.65 +0.06 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.63 +0.06 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 24.80 +0.21 54 0 27 0
30MAR27 145.00 C 0.00 0.00 0.00 23.70 +0.05 54 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 23.21 +0.46 55 0 121 0
30MAR27 150.00 C 22.26 22.26 22.26 22.34 +0.46 55 15 208 +15
30MAR27 152.50 C 0.00 0.00 0.00 21.49 +0.48 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.69 +0.43 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.63 +0.14 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 18.94 +0.18 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 18.18 -0.14 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.41 -0.18 55 0 15 0
30MAR27 167.50 C 0.00 0.00 0.00 16.77 -0.11 55 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 16.23 +0.03 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 15.62 +0.08 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.12 +0.20 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.57 +0.26 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.98 +0.25 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 13.47 +0.29 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.99 +0.35 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.52 +0.39 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.09 +0.79 56 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 11.63 +0.79 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.17 +0.77 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.41 +0.43 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.00 +0.43 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 9.22 +0.41 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 8.50 +0.39 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 7.83 +0.37 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.22 +0.35 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 6.66 +0.33 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.14 +0.31 55 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 5.67 +0.31 55 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 5.23 +0.29 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 4.97 +0.42 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.45 +0.26 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.11 +0.25 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 3.79 +0.23 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.50 +0.22 55 0 86 0
29JUN27 102.50 C 0.00 0.00 0.00 49.49 +0.47 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 47.92 +0.45 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 46.40 +0.44 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.91 +0.42 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 43.48 +0.41 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.09 +0.39 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 40.74 +0.38 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 39.27 +0.20 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 37.90 +0.09 53 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 36.68 +0.08 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 35.51 +0.09 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.49 +0.20 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.27 +0.08 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 32.62 +0.48 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 31.58 +0.37 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 30.58 +0.45 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 29.62 +0.44 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 28.69 +0.43 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 27.45 +0.08 54 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.58 +0.07 54 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 26.57 +0.88 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.92 +0.03 54 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 24.50 +0.38 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.75 +0.37 55 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.02 +0.41 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 22.44 +0.09 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.77 +0.15 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.11 +0.19 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.48 +0.24 56 0 3 0
TOTAL CALL 8,742 92,361 -230
24JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
24JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 123 0 28 0
24JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 110 0 119 0
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 96 0 55 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.03 82 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.09 68 0 31 0
24JUL26 130.00 P 0.00 0.00 0.00 0.03 -0.23 64 0 56 0
24JUL26 132.50 P 0.49 0.56 0.49 0.11 -0.48 61 27 62 -14
24JUL26 135.00 P 0.92 0.92 0.92 0.37 -0.82 61 10 98 +10
24JUL26 137.50 P 0.00 0.00 0.00 1.00 -1.12 62 0 15 0
24JUL26 140.00 P 0.00 0.00 0.00 2.16 -1.27 63 0 114 0
24JUL26 142.50 P 0.00 0.00 0.00 3.87 -1.26 66 0 41 0
24JUL26 145.00 P 0.00 0.00 0.00 5.83 -1.10 61 0 45 0
24JUL26 147.50 P 0.00 0.00 0.00 8.16 -0.94 60 0 46 0
24JUL26 150.00 P 0.00 0.00 0.00 10.61 -0.82 60 0 0 0
24JUL26 152.50 P 0.00 0.00 0.00 13.10 -0.75 0 0 0 0
24JUL26 155.00 P 0.00 0.00 0.00 15.60 -0.71 0 0 0 0
24JUL26 157.50 P 0.00 0.00 0.00 18.10 -0.70 0 0 0 0
24JUL26 160.00 P 0.00 0.00 0.00 20.60 -0.70 0 0 0 0
24JUL26 162.50 P 0.00 0.00 0.00 23.10 -0.70 0 0 0 0
24JUL26 165.00 P 0.00 0.00 0.00 25.60 -0.70 0 0 0 0
24JUL26 167.50 P 0.00 0.00 0.00 28.94 -0.32 259 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 31.52 -0.24 281 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.03 -0.05 52 0 249 0
30JUL26 120.00 P 0.00 0.00 0.00 0.06 -0.10 51 0 376 0
30JUL26 122.50 P 0.00 0.00 0.00 0.13 -0.17 51 0 981 0
30JUL26 125.00 P 0.50 0.50 0.50 0.27 -0.25 52 1 856 -1
30JUL26 127.50 P 0.00 0.00 0.00 0.49 -0.36 52 0 447 0
30JUL26 130.00 P 0.00 0.00 0.00 0.86 -0.47 52 0 783 0
30JUL26 132.50 P 2.01 2.01 2.01 1.40 -0.61 52 1 541 +1
30JUL26 135.00 P 0.00 0.00 0.00 2.15 -0.75 52 0 616 0
30JUL26 137.50 P 0.00 0.00 0.00 3.08 -0.92 52 0 1,068 0
30JUL26 140.00 P 0.00 0.00 0.00 4.32 -1.00 52 5,000 5,555 -1,953
30JUL26 142.50 P 0.00 0.00 0.00 5.73 -0.94 51 0 727 0
30JUL26 145.00 P 0.00 0.00 0.00 7.42 -0.95 51 0 1,099 0
30JUL26 147.50 P 0.00 0.00 0.00 9.30 -0.95 51 0 449 0
30JUL26 150.00 P 0.00 0.00 0.00 11.37 -0.91 51 0 477 0
30JUL26 152.50 P 0.00 0.00 0.00 13.57 -0.88 51 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 15.87 -0.84 51 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 18.24 -0.80 51 0 877 0
30JUL26 160.00 P 0.00 0.00 0.00 20.67 -0.77 52 0 1,210 0
30JUL26 162.50 P 0.00 0.00 0.00 23.12 -0.75 51 0 955 0
30JUL26 165.00 P 25.55 25.55 25.50 26.29 -0.04 89 3 1,475 -3
30JUL26 167.50 P 0.00 0.00 0.00 28.94 -0.32 99 0 2,030 0
30JUL26 170.00 P 0.00 0.00 0.00 31.52 -0.24 107 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 34.09 -0.15 115 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 36.64 -0.10 122 0 36 0
30JUL26 177.50 P 0.00 0.00 0.00 39.13 -0.12 127 0 74 0
30JUL26 180.00 P 0.00 0.00 0.00 41.63 -0.13 133 0 30 -17
30JUL26 182.50 P 0.00 0.00 0.00 44.24 0.00 141 0 15 -15
30JUL26 185.00 P 0.00 0.00 0.00 46.63 -0.13 143 0 30 -5
30JUL26 187.50 P 0.00 0.00 0.00 49.12 -0.14 148 0 30 -15
30JUL26 190.00 P 0.00 0.00 0.00 51.63 -0.13 153 0 0 -6
30JUL26 192.50 P 0.00 0.00 0.00 54.13 -0.13 157 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 56.62 -0.14 162 0 30 -542
30JUL26 197.50 P 0.00 0.00 0.00 58.83 -0.43 156 0 30 -48
30JUL26 200.00 P 0.00 0.00 0.00 61.62 -0.14 171 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 66.29 -0.47 166 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 71.29 -0.47 174 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 76.29 -0.47 182 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 81.29 -0.47 189 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 86.29 -0.46 197 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 91.61 -0.14 218 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 96.61 -0.14 225 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 101.61 -0.14 232 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 106.61 -0.14 238 0 0 0
31JUL26 115.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
31JUL26 117.50 P 0.00 0.00 0.00 0.05 -0.07 53 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 0.10 -0.12 52 0 5 0
31JUL26 122.50 P 0.00 0.00 0.00 0.20 -0.18 52 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 0.36 -0.27 52 0 0 0
31JUL26 127.50 P 1.04 1.04 1.04 0.64 -0.38 52 15 15 +15
31JUL26 130.00 P 0.00 0.00 0.00 1.06 -0.49 52 0 30 0
31JUL26 132.50 P 0.00 0.00 0.00 1.64 -0.62 52 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 2.41 -0.75 52 0 6 0
31JUL26 137.50 P 0.00 0.00 0.00 3.41 -0.87 52 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 4.69 -0.92 53 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 6.12 -0.81 53 0 15 0
31JUL26 145.00 P 0.00 0.00 0.00 7.69 -0.93 52 0 15 0
31JUL26 147.50 P 0.00 0.00 0.00 9.55 -0.92 52 0 15 0
31JUL26 150.00 P 0.00 0.00 0.00 11.56 -0.91 52 0 0 0
31JUL26 152.50 P 0.00 0.00 0.00 13.72 -0.88 52 0 0 0
31JUL26 155.00 P 0.00 0.00 0.00 15.98 -0.84 52 0 0 0
31JUL26 157.50 P 0.00 0.00 0.00 18.32 -0.81 52 0 0 0
31JUL26 160.00 P 0.00 0.00 0.00 20.71 -0.79 51 0 0 0
31JUL26 162.50 P 0.00 0.00 0.00 23.15 -0.76 51 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 26.29 -0.06 83 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 28.95 -0.37 93 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.37 -0.10 57 0 105 0
28AUG26 105.00 P 0.00 0.00 0.00 0.50 -0.15 57 0 45 0
28AUG26 107.50 P 1.01 1.01 1.01 0.71 -0.16 57 6 6 +6
28AUG26 110.00 P 0.00 0.00 0.00 0.96 -0.20 57 0 145 0
28AUG26 112.50 P 0.00 0.00 0.00 1.24 -0.27 57 0 173 0
28AUG26 115.00 P 1.97 1.97 1.97 1.63 -0.27 57 10 384 +10
28AUG26 117.50 P 0.00 0.00 0.00 2.08 -0.34 57 0 389 0
28AUG26 120.00 P 2.68 2.68 2.68 2.60 -0.38 57 15 359 0
28AUG26 122.50 P 0.00 0.00 0.00 3.24 -0.42 57 0 330 0
28AUG26 125.00 P 3.95 3.95 3.95 3.92 -0.50 57 21 126 +16
28AUG26 127.50 P 4.96 4.96 4.92 4.71 -0.57 57 39 71 -24
28AUG26 130.00 P 6.24 6.24 5.68 5.53 -0.71 57 16 234 +16
28AUG26 132.50 P 6.93 6.93 6.93 6.61 -0.65 57 15 175 0
28AUG26 135.00 P 0.00 0.00 0.00 7.68 -0.77 57 0 254 0
28AUG26 137.50 P 0.00 0.00 0.00 8.93 -0.71 57 0 223 0
28AUG26 140.00 P 0.00 0.00 0.00 10.26 -0.83 58 0 277 0
28AUG26 142.50 P 0.00 0.00 0.00 11.70 -0.86 58 0 383 0
28AUG26 145.00 P 0.00 0.00 0.00 13.24 -0.89 58 0 439 0
28AUG26 147.50 P 0.00 0.00 0.00 14.87 -0.93 58 0 272 0
28AUG26 150.00 P 0.00 0.00 0.00 16.21 -0.79 57 0 58 0
28AUG26 152.50 P 0.00 0.00 0.00 18.00 -0.79 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 19.80 -0.79 57 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 21.73 -0.82 56 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 23.69 -0.81 57 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 26.51 -0.04 62 0 107 0
28AUG26 165.00 P 27.95 28.00 27.95 28.66 -0.69 63 4 88 +4
28AUG26 167.50 P 0.00 0.00 0.00 30.85 -0.72 64 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 33.12 -0.58 65 0 33 0
28AUG26 172.50 P 0.00 0.00 0.00 35.40 -0.55 66 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.68 -0.54 67 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 40.12 -0.37 69 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 42.24 -0.56 68 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 44.79 -0.36 71 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 47.15 -0.34 72 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.31 -0.57 70 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 51.66 -0.59 71 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 54.13 -0.52 73 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.62 -0.46 75 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 58.93 -0.55 74 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 61.62 -0.30 79 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.38 -0.05 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 1.71 -0.07 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.10 -0.14 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 2.54 -0.18 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.07 -0.19 56 0 94 0
29SEP26 115.00 P 3.72 3.72 3.71 3.62 -0.25 56 22 62 +10
29SEP26 117.50 P 0.00 0.00 0.00 4.31 -0.26 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 4.94 -0.35 56 0 228 0
29SEP26 122.50 P 0.00 0.00 0.00 5.74 -0.36 56 0 5 0
29SEP26 125.00 P 6.72 6.72 6.72 6.57 -0.41 56 5 175 0
29SEP26 127.50 P 0.00 0.00 0.00 7.55 -0.41 56 0 242 0
29SEP26 130.00 P 0.00 0.00 0.00 8.57 -0.44 56 0 485 0
29SEP26 132.50 P 10.20 10.20 10.20 9.68 -0.48 56 18 163 +18
29SEP26 135.00 P 10.95 10.95 10.95 10.79 -0.60 55 45 432 +17
29SEP26 137.50 P 12.50 12.50 12.50 12.10 -0.61 56 250 457 +250
29SEP26 140.00 P 14.02 14.02 13.72 13.74 -0.48 57 30 691 -27
29SEP26 142.50 P 15.19 15.19 15.19 15.18 -0.49 57 15 123 +15
29SEP26 145.00 P 0.00 0.00 0.00 16.40 -0.33 56 0 124 0
29SEP26 147.50 P 0.00 0.00 0.00 17.93 -0.39 56 0 371 0
29SEP26 150.00 P 0.00 0.00 0.00 19.57 -0.38 56 0 605 0
29SEP26 152.50 P 0.00 0.00 0.00 21.21 -0.38 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 23.63 -0.38 59 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.49 -0.38 59 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 27.37 -0.42 60 0 332 0
29SEP26 162.50 P 0.00 0.00 0.00 29.32 -0.43 60 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.35 -0.40 61 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 33.17 -0.63 60 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 35.39 -0.49 61 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 37.34 -0.66 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.49 -0.66 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.64 -0.68 61 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 43.89 -0.63 62 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 46.52 -0.24 65 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.79 -0.22 66 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 50.73 -0.55 64 0 90 0
29SEP26 190.00 P 0.00 0.00 0.00 52.94 -0.63 64 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 55.66 -0.21 67 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 57.64 -0.54 65 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 60.32 -0.21 68 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 62.40 -0.54 67 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 67.13 -0.47 67 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 71.81 -0.58 68 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 76.44 -0.73 66 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 81.29 -0.71 67 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 86.29 -0.58 70 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 91.61 -0.17 76 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 96.61 -0.16 79 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 101.61 -0.14 81 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 106.61 -0.14 83 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 110.98 -0.79 76 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 115.98 -0.77 79 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 120.98 -0.79 81 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 125.98 -0.77 83 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.98 -0.77 85 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 135.98 -0.79 87 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 140.98 -0.79 89 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 145.98 -0.77 90 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 150.97 -0.77 92 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 155.97 -0.78 94 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 160.97 -0.78 95 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 170.97 -0.78 99 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 180.97 -0.78 102 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 190.97 -0.79 105 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 200.96 -0.79 108 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 210.96 -0.80 111 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.08 +0.17 56 0 18 0
29OCT26 112.50 P 0.00 0.00 0.00 4.77 +0.19 56 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.49 +0.19 56 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.24 +0.19 56 0 50 0
29OCT26 120.00 P 6.99 6.99 6.75 6.73 -0.17 55 200 220 +200
29OCT26 122.50 P 7.70 7.70 7.45 7.57 -0.22 55 250 280 +250
29OCT26 125.00 P 8.64 8.64 8.64 8.49 -0.27 55 50 52 +20
29OCT26 127.50 P 9.67 9.67 9.67 9.53 -0.39 54 50 80 +50
29OCT26 130.00 P 10.81 10.81 10.81 10.56 -0.23 54 50 50 +20
29OCT26 132.50 P 11.97 11.97 11.93 11.91 -0.03 55 65 95 +50
29OCT26 135.00 P 13.23 13.23 13.16 13.16 -0.03 55 80 115 +35
29OCT26 137.50 P 14.57 14.57 14.57 14.48 -0.11 55 50 65 +20
29OCT26 140.00 P 15.92 15.92 15.92 15.86 -0.28 55 50 150 +50
29OCT26 142.50 P 17.41 17.41 17.41 17.32 -0.30 55 50 60 0
29OCT26 145.00 P 0.00 0.00 0.00 18.65 -0.49 55 0 49 0
29OCT26 147.50 P 0.00 0.00 0.00 20.45 -0.29 56 0 111 0
29OCT26 150.00 P 0.00 0.00 0.00 22.11 -0.29 56 0 135 0
29OCT26 152.50 P 0.00 0.00 0.00 23.83 -0.29 56 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.60 -0.30 57 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.43 -0.29 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.29 -0.30 57 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 31.21 -0.29 58 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 33.15 -0.30 58 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 35.14 -0.29 59 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 37.16 -0.31 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.78 0.00 56 0 494 0
30DEC26 105.00 P 0.00 0.00 0.00 5.45 -0.01 56 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.19 -0.01 56 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 6.94 -0.01 56 0 66 0
30DEC26 112.50 P 7.46 7.46 7.46 7.75 -0.03 56 30 36 +30
30DEC26 115.00 P 0.00 0.00 0.00 8.67 -0.03 56 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 9.60 -0.03 56 0 0 0
30DEC26 120.00 P 10.40 10.40 10.40 10.54 -0.02 56 8 175 -8
30DEC26 122.50 P 0.00 0.00 0.00 11.54 +0.03 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.62 -0.08 56 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 13.83 +0.09 56 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.01 +0.07 56 0 142 0
30DEC26 132.50 P 15.98 16.00 15.98 16.08 -0.13 56 2 52 +2
30DEC26 135.00 P 0.00 0.00 0.00 17.40 -0.12 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.76 -0.14 56 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 20.18 -0.15 56 5,000 5,044 +5,000
30DEC26 142.50 P 0.00 0.00 0.00 21.65 -0.16 56 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 22.85 -0.50 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 24.41 -0.52 55 0 155 0
30DEC26 150.00 P 0.00 0.00 0.00 26.33 -0.24 57 0 319 0
30DEC26 152.50 P 0.00 0.00 0.00 27.80 -0.45 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.72 -0.24 57 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.51 -0.23 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.31 -0.22 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.14 -0.22 58 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 37.01 -0.24 58 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.91 -0.24 58 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.85 -0.24 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 42.80 -0.25 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.79 -0.26 59 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.65 -0.41 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.68 -0.43 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.91 -0.26 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.82 -0.44 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.98 -0.38 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.95 -0.54 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 59.09 -0.55 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.23 -0.57 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.40 -0.58 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.58 -0.59 59 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 70.01 -0.62 60 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 74.50 -0.61 60 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 79.03 -0.62 60 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 83.61 -0.62 61 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 88.23 -0.62 61 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 92.86 -0.66 61 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 97.57 -0.63 61 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 102.25 -0.66 61 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 106.99 -0.67 62 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 111.74 -0.68 62 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 116.53 -0.69 62 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 121.37 -0.70 62 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 126.24 -0.73 62 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 131.15 -0.73 63 0 20 0
30DEC26 275.00 P 0.00 0.00 0.00 136.08 -0.75 64 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 140.98 -0.79 64 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 145.99 -0.76 65 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 150.97 -0.78 66 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 155.97 -0.79 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 161.07 -0.68 70 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 171.17 -0.58 73 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 181.14 -0.61 75 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 190.97 -0.79 76 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 201.05 -0.70 79 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 210.96 -0.80 80 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.75 -0.03 56 0 56 0
30MAR27 105.00 P 0.00 0.00 0.00 8.57 +0.01 56 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.41 -0.07 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.31 -0.12 56 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.26 -0.13 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.26 -0.09 56 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.30 -0.17 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.40 -0.22 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.45 +0.16 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.60 +0.13 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.80 +0.11 56 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 19.06 +0.10 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 20.36 +0.08 55 0 45 0
30MAR27 135.00 P 0.00 0.00 0.00 21.71 +0.07 55 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 23.11 +0.06 56 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.58 +0.08 56 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 26.06 +0.06 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.38 -0.16 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 28.92 -0.19 55 0 176 0
30MAR27 150.00 P 0.00 0.00 0.00 31.20 +0.47 57 0 141 0
30MAR27 152.50 P 0.00 0.00 0.00 32.89 -0.10 57 0 15 0
30MAR27 155.00 P 0.00 0.00 0.00 33.88 -0.22 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.39 -0.43 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.14 -0.43 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.00 -0.36 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.86 -0.32 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.80 -0.23 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.44 -0.46 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.57 -0.23 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.49 -0.23 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.43 -0.24 57 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.40 -0.24 57 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 54.39 -0.24 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.40 -0.24 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.43 -0.24 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.48 -0.24 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.54 -0.26 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.62 -0.25 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.72 -0.25 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.83 -0.24 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 73.14 -0.22 59 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 77.15 -0.54 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.52 -0.55 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 85.93 -0.57 58 0 16 0
30MAR27 225.00 P 0.00 0.00 0.00 90.39 -0.58 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.88 -0.62 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 99.41 -0.62 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.99 -0.64 59 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 108.60 -0.63 59 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 113.24 -0.65 59 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 117.91 -0.64 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 121.74 -1.52 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 127.31 -0.67 59 0 30 0
29JUN27 102.50 P 10.03 10.03 10.03 10.33 -0.13 55 5 161 +5
29JUN27 105.00 P 0.00 0.00 0.00 11.23 -0.14 55 0 39 0
29JUN27 107.50 P 0.00 0.00 0.00 12.19 -0.15 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.19 -0.14 55 0 50 0
29JUN27 112.50 P 0.00 0.00 0.00 14.10 -0.26 55 0 38 0
29JUN27 115.00 P 0.00 0.00 0.00 15.31 -0.15 55 0 38 0
29JUN27 117.50 P 0.00 0.00 0.00 16.42 -0.18 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.58 -0.17 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.28 -0.50 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.41 -0.29 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.45 +0.47 56 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.02 -0.27 54 0 45 0
29JUN27 132.50 P 0.00 0.00 0.00 23.34 -0.31 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.57 +0.52 56 0 47 0
29JUN27 137.50 P 0.00 0.00 0.00 27.17 +1.19 56 0 5 0
29JUN27 140.00 P 0.00 0.00 0.00 28.62 +0.67 56 0 18 0
29JUN27 142.50 P 0.00 0.00 0.00 30.12 +0.66 56 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.56 +0.55 56 0 80 0
29JUN27 147.50 P 0.00 0.00 0.00 32.87 +0.28 56 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.45 +0.24 56 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.07 +0.16 56 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.12 -0.26 57 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 39.84 -0.26 57 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 41.59 +0.98 57 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 42.55 -0.21 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.34 -0.23 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.16 -0.22 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.78 -0.40 55 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 49.87 -0.22 56 0 0 0
TOTAL PUT 11,508 90,675 +3,442
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$ 48.360
30JUL26 32.00 C 0.00 0.00 0.00 16.43 +0.99 142 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.38 +0.94 88 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.38 +0.94 78 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.44 +1.00 118 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.44 +1.00 109 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.38 +0.94 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.38 +0.94 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.38 +0.93 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.38 +0.93 0 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 7.38 +0.93 0 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 6.38 +0.93 0 0 225 0
30JUL26 43.00 C 0.00 0.00 0.00 5.38 +0.93 0 0 400 0
30JUL26 44.00 C 4.37 4.37 4.37 4.37 +0.91 0 17 1,087 -17
30JUL26 45.00 C 3.47 3.47 3.47 3.39 +0.90 22 4 453 -4
30JUL26 46.00 C 0.00 0.00 0.00 2.42 +0.86 22 0 632 0
30JUL26 47.00 C 1.40 1.60 1.40 1.50 +0.63 20 90 694 +20
30JUL26 48.00 C 0.72 0.90 0.72 0.79 +0.39 21 92 816 -11
30JUL26 49.00 C 0.35 0.36 0.33 0.35 +0.19 22 60 957 +45
30JUL26 50.00 C 0.14 0.15 0.14 0.12 +0.07 22 6 978 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 530 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 39 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 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 82 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.47 +0.95 49 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.42 +0.90 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.48 +0.95 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.44 +0.91 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.43 +0.90 0 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 10.50 +0.96 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.51 +0.97 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.48 +0.93 22 0 45 0
28AUG26 41.00 C 0.00 0.00 0.00 7.49 +0.92 22 0 75 0
28AUG26 42.00 C 0.00 0.00 0.00 6.51 +0.90 22 0 136 0
28AUG26 43.00 C 0.00 0.00 0.00 5.56 +0.88 23 0 133 0
28AUG26 44.00 C 0.00 0.00 0.00 4.64 +0.83 23 0 317 0
28AUG26 45.00 C 3.79 3.79 3.70 3.77 +0.76 23 16 644 0
28AUG26 46.00 C 2.74 3.00 2.74 2.98 +0.75 23 3 695 +1
28AUG26 47.00 C 1.83 2.29 1.83 2.24 +0.59 22 44 238 -5
28AUG26 48.00 C 1.38 1.68 1.38 1.67 +0.50 23 44 430 +24
28AUG26 49.00 C 1.13 1.21 1.13 1.18 +0.38 23 58 477 +21
28AUG26 50.00 C 0.78 0.83 0.73 0.82 +0.30 23 61 415 +20
28AUG26 52.50 C 0.28 0.30 0.28 0.28 +0.12 23 12 331 0
28AUG26 55.00 C 0.09 0.10 0.09 0.07 +0.03 23 139 197 +34
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 150 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.42 +0.89 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.44 +0.91 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.44 +0.91 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.44 +0.90 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.45 +0.91 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.47 +0.92 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.46 +0.91 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.47 +0.92 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.47 +0.91 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.48 +0.92 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.50 +0.93 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.52 +0.94 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.53 +0.94 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.55 +0.95 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.55 +0.91 23 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.58 +0.89 23 0 126 0
29SEP26 42.00 C 0.00 0.00 0.00 6.64 +0.86 23 0 167 0
29SEP26 43.00 C 0.00 0.00 0.00 5.73 +0.82 23 0 113 0
29SEP26 44.00 C 0.00 0.00 0.00 4.87 +0.76 23 0 343 0
29SEP26 45.00 C 0.00 0.00 0.00 4.07 +0.70 23 0 217 0
29SEP26 46.00 C 0.00 0.00 0.00 3.34 +0.71 23 0 501 0
29SEP26 47.00 C 2.60 2.60 2.60 2.67 +0.59 22 15 512 0
29SEP26 48.00 C 1.65 2.14 1.65 2.11 +0.50 23 26 455 +16
29SEP26 49.00 C 1.60 1.68 1.60 1.64 +0.42 23 54 157 -1
29SEP26 50.00 C 1.29 1.29 1.28 1.26 +0.35 23 34 956 +17
29SEP26 52.50 C 0.58 0.58 0.58 0.60 +0.17 23 1 861 +1
29SEP26 55.00 C 0.27 0.27 0.27 0.24 +0.07 23 2 272 0
29SEP26 57.50 C 0.14 0.14 0.14 0.09 +0.03 23 55 181 -55
29SEP26 60.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 15.47 +0.91 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.47 +0.91 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.49 +0.92 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.50 +0.93 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.52 +0.94 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.54 +0.93 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.57 +0.93 24 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.59 +0.89 22 0 90 0
29OCT26 41.00 C 0.00 0.00 0.00 7.65 +0.86 22 0 378 0
29OCT26 42.00 C 0.00 0.00 0.00 6.74 +0.82 22 0 165 0
29OCT26 43.00 C 0.00 0.00 0.00 5.87 +0.76 22 0 490 0
29OCT26 44.00 C 5.04 5.04 5.04 5.07 +0.72 22 15 202 -15
29OCT26 45.00 C 0.00 0.00 0.00 4.32 +0.66 22 0 184 0
29OCT26 46.00 C 0.00 0.00 0.00 3.63 +0.68 22 0 232 0
29OCT26 47.00 C 0.00 0.00 0.00 2.98 +0.56 22 0 75 0
29OCT26 48.00 C 0.00 0.00 0.00 2.45 +0.48 22 0 198 0
29OCT26 49.00 C 0.00 0.00 0.00 2.00 +0.42 22 0 74 0
29OCT26 50.00 C 0.00 0.00 0.00 1.61 +0.36 22 0 19 0
29OCT26 52.50 C 0.00 0.00 0.00 0.89 +0.21 23 0 60 0
29OCT26 55.00 C 0.00 0.00 0.00 0.44 +0.10 22 0 105 0
29OCT26 57.50 C 0.00 0.00 0.00 0.21 +0.06 23 0 463 0
29OCT26 60.00 C 0.15 0.15 0.15 0.09 +0.02 22 2 2 +2
29OCT26 62.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.44 +0.91 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.45 +0.91 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.45 +0.91 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.47 +0.92 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.47 +0.92 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.47 +0.91 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.48 +0.91 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.49 +0.90 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.52 +0.89 18 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.54 +0.86 18 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.58 +0.97 18 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.65 +0.81 19 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.80 +0.84 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.93 +0.82 21 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 7.09 +0.78 21 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 6.29 +0.74 21 0 118 0
30DEC26 44.00 C 0.00 0.00 0.00 5.54 +0.69 21 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 4.84 +0.64 21 0 224 0
30DEC26 46.00 C 0.00 0.00 0.00 4.20 +0.60 21 0 135 0
30DEC26 47.00 C 0.00 0.00 0.00 3.61 +0.64 21 0 55 0
30DEC26 48.00 C 2.78 2.78 2.78 3.07 +0.55 21 45 148 +45
30DEC26 49.00 C 0.00 0.00 0.00 2.60 +0.48 21 0 150 0
30DEC26 50.00 C 2.23 2.23 2.23 2.19 +0.38 21 20 119 -10
30DEC26 52.50 C 0.00 0.00 0.00 1.39 +0.26 22 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 +0.18 21 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.11 21 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.06 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.63 +1.08 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.66 +1.11 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.70 +1.14 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.74 +1.15 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.79 +1.14 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.85 +1.13 20 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.93 +1.12 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.02 +1.10 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.12 +1.03 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.27 +0.72 20 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 8.46 +0.69 20 0 40 0
30MAR27 42.00 C 7.58 7.58 7.58 7.67 +0.65 20 15 81 +11
30MAR27 43.00 C 0.00 0.00 0.00 6.71 +0.39 18 0 95 0
30MAR27 44.00 C 6.16 6.16 6.16 6.02 +0.37 19 15 15 -15
30MAR27 45.00 C 0.00 0.00 0.00 5.53 +0.49 20 0 72 0
30MAR27 46.00 C 0.00 0.00 0.00 4.91 +0.44 20 0 95 0
30MAR27 47.00 C 0.00 0.00 0.00 4.34 +0.41 20 0 190 0
30MAR27 48.00 C 0.00 0.00 0.00 3.80 +0.44 20 0 204 0
30MAR27 49.00 C 0.00 0.00 0.00 3.40 +0.47 21 0 60 0
30MAR27 50.00 C 2.91 2.91 2.91 2.98 +0.42 21 1 57 +1
30MAR27 52.50 C 0.00 0.00 0.00 2.06 +0.28 21 0 63 0
30MAR27 55.00 C 0.00 0.00 0.00 1.37 +0.11 21 0 72 0
30MAR27 57.50 C 0.00 0.00 0.00 0.89 +0.05 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.03 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 +0.01 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 70.00 C 0.22 0.22 0.22 0.08 0.00 21 2 2 +2
29JUN27 33.00 C 0.00 0.00 0.00 15.92 +1.15 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.96 +1.12 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.03 +1.11 16 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.12 +1.10 17 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.22 +1.04 18 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 11.35 +0.99 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.51 +0.94 19 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.68 +0.60 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 9.08 +0.75 21 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 8.34 +0.72 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 7.63 +0.69 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 6.95 +0.83 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.18 +0.66 20 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 5.59 +0.60 20 0 15 0
29JUN27 47.00 C 5.00 5.00 5.00 5.05 +0.56 20 2 62 +2
29JUN27 48.00 C 4.55 4.55 4.55 4.61 +0.58 21 10 30 +10
29JUN27 49.00 C 0.00 0.00 0.00 4.14 +0.53 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.71 +0.48 21 0 33 0
29JUN27 52.50 C 0.00 0.00 0.00 2.81 +0.39 21 0 25 0
29JUN27 55.00 C 2.10 2.10 2.08 2.09 +0.28 21 30 63 +30
29JUN27 57.50 C 0.00 0.00 0.00 1.51 +0.22 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.07 +0.16 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.74 +0.11 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 +0.08 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.34 +0.05 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.23 +0.04 21 0 55 0
TOTAL CALL 990 23,148 +169
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 132 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 319 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 852 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 534 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,114 0
30JUL26 44.00 P 0.01 0.01 0.01 0.01 0.00 31 56 803 +56
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 360 0
30JUL26 46.00 P 0.20 0.20 0.07 0.04 -0.12 23 2 701 -1
30JUL26 47.00 P 0.27 0.27 0.27 0.14 -0.32 22 4 1,243 0
30JUL26 48.00 P 0.58 0.58 0.42 0.43 -0.56 22 16 600 -14
30JUL26 49.00 P 1.18 1.26 1.18 0.99 -0.77 23 30 141 0
30JUL26 50.00 P 2.07 2.07 1.73 1.78 -0.83 25 30 144 0
30JUL26 52.50 P 0.00 0.00 0.00 4.14 -0.94 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 6.64 -0.94 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.14 -1.21 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.64 -1.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.14 -1.21 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.64 -1.21 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.16 -1.19 107 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.64 -1.21 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 180 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 564 0
28AUG26 39.00 P 0.04 0.04 0.04 0.01 0.00 28 10 345 -10
28AUG26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 286 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 451 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 666 0
28AUG26 43.00 P 0.16 0.16 0.15 0.08 -0.06 23 18 252 -17
28AUG26 44.00 P 0.24 0.24 0.21 0.15 -0.11 23 32 451 -30
28AUG26 45.00 P 0.38 0.38 0.32 0.29 -0.18 23 50 831 0
28AUG26 46.00 P 0.55 0.55 0.49 0.50 -0.27 23 86 588 -9
28AUG26 47.00 P 1.10 1.10 0.80 0.76 -0.42 23 17 766 -6
28AUG26 48.00 P 1.24 1.29 1.17 1.19 -0.51 23 25 328 +25
28AUG26 49.00 P 1.84 1.84 1.84 1.72 -0.63 23 15 203 +15
28AUG26 50.00 P 0.00 0.00 0.00 2.40 -0.60 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 4.30 -0.85 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 6.65 -0.93 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.14 -1.21 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.64 -1.21 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.14 -1.21 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.64 -1.21 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.16 -1.19 54 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.64 -1.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 240 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 203 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.04 23 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.06 23 0 565 0
29SEP26 42.00 P 0.26 0.27 0.26 0.17 -0.10 23 50 212 +1
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.14 23 0 559 0
29SEP26 44.00 P 0.50 0.50 0.50 0.45 -0.21 23 2 413 0
29SEP26 45.00 P 0.80 0.80 0.67 0.68 -0.27 23 9 323 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -0.37 23 0 420 0
29SEP26 47.00 P 0.00 0.00 0.00 1.33 -0.43 23 0 700 0
29SEP26 48.00 P 1.72 1.78 1.72 1.77 -0.57 23 50 840 +50
29SEP26 49.00 P 2.35 2.35 2.31 2.31 -0.64 23 73 488 +50
29SEP26 50.00 P 3.14 3.14 3.14 2.95 -0.62 23 15 60 +15
29SEP26 52.50 P 0.00 0.00 0.00 4.78 -0.78 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.95 -0.87 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.37 -1.11 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.79 -1.14 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.25 -1.14 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.73 -1.15 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.21 -1.15 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.70 -1.15 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.07 -0.04 22 0 38 0
29OCT26 40.00 P 0.00 0.00 0.00 0.12 -0.07 22 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.19 -0.10 22 0 126 0
29OCT26 42.00 P 0.40 0.40 0.40 0.30 -0.14 22 1 32 +1
29OCT26 43.00 P 0.00 0.00 0.00 0.46 -0.19 23 0 195 0
29OCT26 44.00 P 0.74 0.74 0.74 0.66 -0.24 23 2 412 -2
29OCT26 45.00 P 0.00 0.00 0.00 0.92 -0.28 23 0 155 0
29OCT26 46.00 P 0.00 0.00 0.00 1.22 -0.37 22 0 195 0
29OCT26 47.00 P 0.00 0.00 0.00 1.59 -0.46 22 0 174 0
29OCT26 48.00 P 0.00 0.00 0.00 2.07 -0.57 22 0 90 0
29OCT26 49.00 P 2.68 2.68 2.68 2.62 -0.65 22 15 15 +15
29OCT26 50.00 P 3.32 3.32 3.32 3.12 -0.72 21 15 15 +15
29OCT26 52.50 P 0.00 0.00 0.00 4.99 -0.76 22 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.08 -0.84 22 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.45 -1.08 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.83 -1.12 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.27 -1.13 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.73 -1.15 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 23 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.11 -0.05 21 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.17 -0.07 21 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 -0.09 21 0 447 0
30DEC26 41.00 P 0.00 0.00 0.00 0.37 -0.13 21 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 0.53 -0.16 21 0 318 0
30DEC26 43.00 P 0.00 0.00 0.00 0.72 -0.21 21 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 0.97 -0.26 21 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 1.28 -0.31 22 0 272 0
30DEC26 46.00 P 0.00 0.00 0.00 1.64 -0.36 22 0 130 0
30DEC26 47.00 P 0.00 0.00 0.00 2.06 -0.41 22 0 45 0
30DEC26 48.00 P 0.00 0.00 0.00 2.53 -0.40 22 0 45 0
30DEC26 49.00 P 3.34 3.34 3.34 2.99 -0.53 21 45 48 +45
30DEC26 50.00 P 0.00 0.00 0.00 3.58 -0.57 21 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 5.27 -0.71 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.27 -0.79 21 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 9.74 -0.90 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.03 -1.07 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.39 -1.11 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.80 -1.12 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.23 -1.15 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.71 -1.14 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.07 -0.06 21 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.11 -0.08 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 -0.10 21 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.24 -0.13 21 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.33 -0.15 21 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.47 -0.21 21 0 65 0
30MAR27 41.00 P 0.00 0.00 0.00 0.63 -0.25 21 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 0.82 -0.30 21 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 1.06 -0.36 21 0 21 0
30MAR27 44.00 P 0.00 0.00 0.00 1.35 -0.40 21 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 1.67 -0.47 21 0 207 0
30MAR27 46.00 P 0.00 0.00 0.00 2.06 -0.52 21 0 120 0
30MAR27 47.00 P 0.00 0.00 0.00 2.50 -0.55 21 0 53 0
30MAR27 48.00 P 3.28 3.29 3.28 2.97 -0.63 21 30 170 +30
30MAR27 49.00 P 0.00 0.00 0.00 3.36 -0.69 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.98 -0.70 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.62 -0.77 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.51 -0.86 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.91 -0.93 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.20 -1.00 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.52 -1.07 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.87 -1.11 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.28 -1.12 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.72 -1.14 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.25 -0.07 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.34 -0.08 21 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.44 -0.12 21 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 0.59 -0.13 21 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.77 -0.16 21 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.97 -0.20 21 0 309 0
29JUN27 42.00 P 0.00 0.00 0.00 1.21 -0.24 21 0 196 0
29JUN27 43.00 P 0.00 0.00 0.00 1.50 -0.26 21 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 1.81 -0.31 21 0 92 0
29JUN27 45.00 P 0.00 0.00 0.00 2.18 -0.33 21 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.57 -0.40 21 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 3.03 -0.41 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 3.51 -0.48 22 0 76 0
29JUN27 49.00 P 0.00 0.00 0.00 4.05 -0.37 22 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 4.48 -0.55 21 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 6.07 -0.63 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.12 -0.73 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.19 -0.81 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.43 -0.87 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.68 -1.03 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 16.98 -1.08 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.35 -1.10 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.76 -1.13 25 0 0 0
TOTAL PUT 698 28,885 +231
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 193.800
30JUL26 132.50 C 0.00 0.00 0.00 61.38 -2.71 87 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 58.88 -2.71 81 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 56.38 -2.71 73 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 53.88 -2.71 62 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 51.38 -2.71 0 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 48.88 -2.71 0 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 46.38 -2.72 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.89 -2.71 60 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.39 -2.71 55 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 38.89 -2.71 49 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 36.39 -2.71 41 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 33.89 -2.72 0 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 31.39 -2.72 0 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 28.90 -2.72 40 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 26.41 -2.72 40 0 40 0
30JUL26 170.00 C 0.00 0.00 0.00 23.93 -2.73 40 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 21.47 -2.74 40 0 94 0
30JUL26 175.00 C 0.00 0.00 0.00 19.04 -2.74 40 0 171 0
30JUL26 177.50 C 0.00 0.00 0.00 16.66 -2.75 40 0 150 0
30JUL26 180.00 C 0.00 0.00 0.00 14.36 -2.74 40 0 189 0
30JUL26 182.50 C 10.00 10.00 10.00 12.17 -2.71 40 2 340 0
30JUL26 185.00 C 0.00 0.00 0.00 10.12 -2.65 40 0 185 0
30JUL26 187.50 C 0.00 0.00 0.00 8.24 -2.55 40 0 50 0
30JUL26 190.00 C 6.24 6.24 6.24 6.55 -2.43 40 1 141 -1
30JUL26 192.50 C 5.51 5.51 5.51 4.94 -2.41 39 15 141 0
30JUL26 195.00 C 0.00 0.00 0.00 3.86 -2.09 40 0 100 0
30JUL26 197.50 C 2.54 2.54 2.54 2.90 -1.83 41 8 145 +8
30JUL26 200.00 C 2.08 2.08 2.08 2.10 -1.60 41 22 348 -1
30JUL26 205.00 C 0.00 0.00 0.00 0.99 -1.11 41 0 319 0
30JUL26 210.00 C 0.62 0.62 0.62 0.42 -0.67 41 1 114 0
30JUL26 215.00 C 0.25 0.32 0.25 0.16 -0.36 41 64 169 +64
30JUL26 220.00 C 0.00 0.00 0.00 0.06 -0.17 41 0 60 0
30JUL26 225.00 C 0.00 0.00 0.00 0.02 -0.08 41 0 42 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 61.70 -2.72 42 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 59.22 -2.71 43 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 56.74 -2.72 43 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 54.27 -2.71 43 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 51.94 -2.31 49 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 49.02 -2.78 0 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 46.47 -2.99 0 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 44.38 -2.57 39 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 41.72 -2.82 0 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 39.57 -2.82 40 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 37.32 -2.69 42 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 35.12 -2.74 43 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 32.88 -2.63 43 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 30.68 -2.60 43 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 28.54 -2.58 43 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 26.47 -2.54 43 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 24.47 -2.49 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 22.55 -2.43 43 0 171 0
28AUG26 177.50 C 0.00 0.00 0.00 20.70 -2.38 43 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 18.94 -2.32 43 0 101 0
28AUG26 182.50 C 0.00 0.00 0.00 17.27 -2.25 43 0 126 0
28AUG26 185.00 C 15.50 15.50 15.50 15.69 -2.18 43 4 75 -4
28AUG26 187.50 C 0.00 0.00 0.00 14.21 -2.09 43 0 29 0
28AUG26 190.00 C 12.28 12.28 12.28 12.63 -2.20 42 1 26 0
28AUG26 192.50 C 0.00 0.00 0.00 11.32 -2.06 42 0 60 0
28AUG26 195.00 C 9.55 9.55 9.55 10.29 -1.82 43 1 51 0
28AUG26 197.50 C 8.41 8.41 8.41 9.25 -1.70 43 18 47 +18
28AUG26 200.00 C 0.00 0.00 0.00 8.29 -1.59 44 0 117 0
28AUG26 205.00 C 0.00 0.00 0.00 6.53 -1.47 44 0 168 0
28AUG26 210.00 C 0.00 0.00 0.00 5.10 -1.27 44 0 80 0
28AUG26 215.00 C 0.00 0.00 0.00 3.89 -1.07 44 0 76 0
28AUG26 220.00 C 0.00 0.00 0.00 2.92 -0.90 44 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 2.17 -0.73 44 0 405 0
28AUG26 230.00 C 1.97 1.97 1.97 1.54 -0.64 43 50 65 +50
28AUG26 235.00 C 0.00 0.00 0.00 1.12 - 43 0 0 -
28AUG26 240.00 C 0.00 0.00 0.00 0.80 - 43 0 0 -
29SEP26 132.50 C 0.00 0.00 0.00 62.22 -2.71 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 59.78 -3.07 42 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 57.55 -2.33 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 55.35 -2.19 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 52.90 -2.39 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.54 -2.18 45 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 47.86 -2.76 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 45.58 -2.70 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 43.43 -2.54 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.95 -2.85 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 39.04 -2.49 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 36.81 -2.59 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 34.56 -2.78 40 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 32.97 -2.51 42 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 31.04 -2.46 42 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 29.16 -2.43 42 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 27.35 -2.38 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 25.60 -2.33 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.92 -2.28 42 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 22.31 -2.23 42 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 20.78 -2.16 42 0 546 0
29SEP26 185.00 C 0.00 0.00 0.00 19.31 -2.11 42 0 48 0
29SEP26 187.50 C 16.66 16.66 16.66 17.91 -2.05 42 15 36 +6
29SEP26 190.00 C 0.00 0.00 0.00 16.33 -2.24 41 0 30 0
29SEP26 192.50 C 0.00 0.00 0.00 15.08 -1.99 41 0 45 0
29SEP26 195.00 C 0.00 0.00 0.00 14.20 -1.68 42 0 16 0
29SEP26 197.50 C 0.00 0.00 0.00 13.14 -1.63 42 0 17 0
29SEP26 200.00 C 11.99 11.99 11.99 12.19 -1.48 43 1 827 -1
29SEP26 205.00 C 9.30 10.20 9.30 10.38 -1.40 43 2 65 0
29SEP26 210.00 C 0.00 0.00 0.00 8.69 -1.37 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 7.22 -1.30 43 0 15 0
29SEP26 220.00 C 0.00 0.00 0.00 5.96 -1.16 43 0 20 0
29SEP26 225.00 C 0.00 0.00 0.00 4.90 -1.02 43 0 18 0
29SEP26 230.00 C 0.00 0.00 0.00 3.88 -1.01 42 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 3.15 -0.87 42 0 41 0
29SEP26 240.00 C 0.00 0.00 0.00 2.54 -0.66 42 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 2.04 -0.56 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.64 -0.47 42 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.30 -0.41 42 0 3 0
29SEP26 260.00 C 0.00 0.00 0.00 1.03 -0.34 42 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.82 -0.28 42 0 30 0
29OCT26 147.50 C 0.00 0.00 0.00 49.27 -2.52 42 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 47.38 -2.22 44 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 44.93 -2.56 42 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 42.85 -2.52 42 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 40.77 -2.45 42 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 38.50 -2.72 40 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 36.51 -2.58 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 34.64 -2.57 40 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 33.19 -2.34 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 31.42 -2.30 42 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 29.71 -2.26 42 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 28.06 -2.21 42 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 26.47 -2.16 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 24.94 -2.11 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 23.48 -2.05 42 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 22.07 -2.00 42 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 20.72 -1.94 42 0 15 0
29OCT26 190.00 C 18.00 18.00 18.00 19.16 -2.16 41 15 15 +15
29OCT26 192.50 C 16.86 16.86 16.86 17.92 -1.87 41 15 60 +15
29OCT26 195.00 C 15.78 15.78 15.78 17.11 -1.48 42 15 30 -15
29OCT26 197.50 C 0.00 0.00 0.00 16.04 -1.41 42 0 36 0
29OCT26 200.00 C 0.00 0.00 0.00 15.03 -1.34 42 0 35 0
29OCT26 205.00 C 0.00 0.00 0.00 13.22 -1.15 42 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 11.31 -1.28 42 0 30 0
29OCT26 215.00 C 0.00 0.00 0.00 9.85 -1.31 42 0 15 0
29OCT26 220.00 C 0.00 0.00 0.00 8.53 -1.21 42 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 7.30 -1.09 42 0 75 0
29OCT26 230.00 C 0.00 0.00 0.00 6.23 -0.98 42 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 5.14 - 42 0 0 -
29OCT26 240.00 C 0.00 0.00 0.00 4.36 - 42 0 0 -
30DEC26 132.50 C 0.00 0.00 0.00 64.65 -2.60 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 62.45 -2.59 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 60.29 -2.57 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 58.16 -2.55 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 56.06 -2.54 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.01 -2.51 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 51.97 -2.50 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.01 -2.46 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 48.21 -2.30 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 46.29 -2.29 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 44.41 -2.29 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 42.58 -2.29 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 40.69 -2.39 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 39.07 -2.38 42 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.48 -2.17 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.73 -2.30 42 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 33.95 -2.19 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.40 -2.45 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 31.22 -1.94 42 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 29.80 -2.03 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 28.43 -1.98 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.10 -1.94 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.82 -1.78 42 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 24.58 -1.85 42 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 23.40 -1.80 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 22.25 -1.76 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 21.16 -1.70 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 20.10 -1.66 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.36 -1.33 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.59 -1.47 43 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 14.98 -1.41 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 13.32 -1.53 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.99 -1.25 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.79 -1.13 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.37 -1.36 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.35 -0.97 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.43 -0.89 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.60 -0.83 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.86 -0.76 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.20 -0.69 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.60 -0.64 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 67.40 -2.48 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 65.37 -2.46 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 63.38 -2.43 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 61.42 -2.41 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.50 -2.38 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.61 -2.35 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 55.76 -2.33 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 53.95 -2.30 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.18 -2.26 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.45 -2.23 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.76 -2.19 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.10 -2.16 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 45.49 -2.12 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.91 -2.09 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.38 -2.05 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.88 -2.02 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.43 -1.98 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.01 -1.95 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 36.64 -2.09 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.30 -2.04 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.83 -2.15 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.67 -1.87 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.42 -1.86 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 30.26 -1.90 42 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 28.97 -1.96 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 27.92 -1.84 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 26.91 -1.73 42 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 25.85 -1.74 42 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 24.29 -1.23 42 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 22.48 -1.45 42 0 915 0
30MAR27 215.00 C 0.00 0.00 0.00 20.79 -1.41 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.23 -1.34 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.31 -1.75 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.92 -1.14 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.64 -1.07 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.45 -1.41 42 0 1,000 0
29JUN27 132.50 C 0.00 0.00 0.00 70.24 -2.43 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 68.34 -2.41 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 66.48 -2.38 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 64.65 -2.36 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 62.85 -2.34 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 61.09 -2.31 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 59.36 -2.29 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 57.67 -2.26 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 56.02 -2.22 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 54.40 -2.19 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 52.81 -2.17 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 51.26 -2.14 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 49.74 -2.11 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 48.26 -2.08 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.82 -2.04 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 45.40 -2.02 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 44.03 -1.98 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 42.69 -1.95 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 41.38 -1.92 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 40.10 -1.89 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 38.86 -1.85 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.65 -1.82 42 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 36.47 -1.79 42 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 35.80 -1.28 42 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 34.74 -1.91 42 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 33.65 -1.88 42 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 32.59 -1.85 42 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 31.35 -1.96 42 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 29.40 -1.18 42 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 27.57 -1.44 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 25.84 -1.43 42 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 24.22 -1.41 42 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 22.81 -1.17 42 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 21.38 -1.39 42 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 20.05 - 43 0 0 -
29JUN27 240.00 C 0.00 0.00 0.00 18.75 - 42 0 0 -
TOTAL CALL 250 11,149 +154
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 77 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 69 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 36 0
30JUL26 160.00 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
30JUL26 162.50 P 0.00 0.00 0.00 0.01 0.00 46 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 110 0
30JUL26 170.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 71 0
30JUL26 172.50 P 0.00 0.00 0.00 0.08 -0.02 41 0 90 0
30JUL26 175.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 73 0
30JUL26 177.50 P 0.00 0.00 0.00 0.27 -0.02 40 0 237 0
30JUL26 180.00 P 0.51 0.51 0.51 0.48 -0.02 41 10 223 +10
30JUL26 182.50 P 0.00 0.00 0.00 0.79 +0.01 41 0 393 0
30JUL26 185.00 P 1.46 2.07 1.46 1.21 +0.06 40 30 169 -15
30JUL26 187.50 P 2.10 2.60 2.10 1.81 +0.16 40 61 148 -30
30JUL26 190.00 P 2.92 2.92 2.55 2.61 +0.31 40 24 113 -9
30JUL26 192.50 P 4.66 4.66 4.66 3.67 +0.53 40 12 134 -8
30JUL26 195.00 P 0.00 0.00 0.00 5.11 +0.89 42 0 73 0
30JUL26 197.50 P 6.76 6.84 6.76 6.45 +0.97 40 30 31 +28
30JUL26 200.00 P 0.00 0.00 0.00 8.14 +1.08 40 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 12.06 +1.63 40 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 16.52 +2.07 40 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 21.29 +2.38 40 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 26.21 +2.57 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 31.20 +2.67 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 36.20 +2.70 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 41.20 +2.70 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 46.20 +2.70 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.06 0.00 43 0 30 0
28AUG26 142.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.19 +0.01 43 0 34 0
28AUG26 150.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 33 0
28AUG26 152.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 0.49 +0.03 43 0 165 0
28AUG26 157.50 P 0.00 0.00 0.00 0.66 +0.05 43 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 0.84 +0.05 43 0 203 0
28AUG26 162.50 P 0.00 0.00 0.00 1.11 +0.09 43 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 1.40 +0.12 43 0 58 0
28AUG26 167.50 P 0.00 0.00 0.00 1.76 +0.14 43 0 32 0
28AUG26 170.00 P 0.00 0.00 0.00 2.18 +0.19 43 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 2.70 +0.24 43 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 3.15 +0.28 43 0 50 0
28AUG26 177.50 P 0.00 0.00 0.00 3.78 +0.28 43 0 114 0
28AUG26 180.00 P 4.86 5.08 4.86 4.51 +0.16 43 28 89 +27
28AUG26 182.50 P 5.96 5.96 5.96 5.31 +0.42 43 18 30 +2
28AUG26 185.00 P 6.56 6.56 6.56 6.26 +0.54 43 15 13 -7
28AUG26 187.50 P 0.00 0.00 0.00 7.25 +0.62 43 0 116 0
28AUG26 190.00 P 0.00 0.00 0.00 8.38 +0.62 43 0 165 0
28AUG26 192.50 P 0.00 0.00 0.00 9.62 +0.81 43 0 92 0
28AUG26 195.00 P 0.00 0.00 0.00 11.09 +1.05 44 0 51 0
28AUG26 197.50 P 0.00 0.00 0.00 12.55 +1.17 44 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 14.02 +1.22 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 17.07 +1.15 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 20.62 +1.47 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 24.46 +1.69 43 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 28.55 +1.90 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 32.83 +2.03 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 37.92 +2.15 48 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.45 - 49 0 0 -
28AUG26 240.00 P 0.00 0.00 0.00 47.03 - 48 0 0 -
29SEP26 132.50 P 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.33 +0.01 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.43 +0.03 42 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.56 +0.03 42 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 0.70 +0.04 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.88 +0.04 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 1.08 +0.06 42 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 1.35 +0.09 42 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 1.62 +0.09 42 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 1.97 +0.13 42 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 2.35 +0.14 42 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 2.79 +0.20 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 3.29 +0.21 42 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 3.81 +0.23 42 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 4.46 +0.31 42 0 1,264 0
29SEP26 172.50 P 0.00 0.00 0.00 5.11 +0.31 42 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 5.84 +0.38 42 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 6.64 +0.49 42 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 7.52 +0.53 42 0 493 0
29SEP26 182.50 P 0.00 0.00 0.00 8.47 +0.58 42 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 9.50 +0.66 42 0 45 0
29SEP26 187.50 P 0.00 0.00 0.00 10.61 +0.70 42 0 53 0
29SEP26 190.00 P 11.86 11.86 11.86 11.70 +0.70 42 19 424 -19
29SEP26 192.50 P 0.00 0.00 0.00 13.08 +0.86 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 14.52 +1.06 43 0 12 0
29SEP26 197.50 P 0.00 0.00 0.00 16.06 +1.24 43 0 18 0
29SEP26 200.00 P 0.00 0.00 0.00 17.19 +0.92 42 0 37 0
29SEP26 205.00 P 0.00 0.00 0.00 20.32 +1.21 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 23.64 +1.32 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.22 +1.45 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.03 +1.67 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 36.01 +2.20 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 40.26 +2.46 47 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 44.34 +2.16 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 48.86 +2.30 47 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 53.55 +2.48 49 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 58.11 +2.22 49 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 62.73 +2.61 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 67.17 +2.42 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 71.85 +2.33 48 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 1.73 +0.11 42 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 2.05 +0.16 42 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 2.42 +0.17 42 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 2.80 +0.17 42 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 3.28 +0.26 42 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 3.78 +0.25 42 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 4.29 +0.25 42 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 4.95 +0.37 42 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 5.61 +0.37 42 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.28 +0.38 42 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 7.11 +0.50 42 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 7.86 +0.42 41 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 8.68 +0.40 41 0 30 0
29OCT26 180.00 P 0.00 0.00 0.00 9.63 +0.59 41 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 10.65 +0.65 41 0 45 0
29OCT26 185.00 P 0.00 0.00 0.00 11.74 +0.72 41 0 30 0
29OCT26 187.50 P 0.00 0.00 0.00 12.91 +0.78 41 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 14.14 +0.84 41 0 15 0
29OCT26 192.50 P 0.00 0.00 0.00 15.43 +0.90 42 0 41 0
29OCT26 195.00 P 17.85 17.85 17.85 16.79 +0.96 42 10 10 +10
29OCT26 197.50 P 0.00 0.00 0.00 18.21 +1.03 42 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 19.65 +1.06 42 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 22.70 +1.26 42 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 25.94 +1.30 42 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 30.12 +1.99 44 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 33.88 +2.06 44 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 37.60 +1.95 44 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 41.66 +1.93 44 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 45.78 - 44 0 0 -
29OCT26 240.00 P 0.00 0.00 0.00 50.28 - 46 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 1.64 +0.12 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.93 +0.13 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 2.21 +0.12 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 2.57 +0.19 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 2.96 +0.19 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 3.35 +0.19 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.80 +0.24 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 4.32 +0.26 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 4.85 +0.27 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 5.39 +0.29 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 6.06 +0.37 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 6.74 +0.38 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 7.42 +0.38 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 8.19 +0.47 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 9.04 +0.51 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 9.89 +0.51 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 10.75 +0.52 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 11.75 +0.66 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 12.70 +0.59 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 13.75 +0.72 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 14.86 +0.78 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.01 +0.81 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.23 +0.89 42 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 18.49 +0.90 42 0 202 0
30DEC26 192.50 P 0.00 0.00 0.00 19.81 +0.97 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 21.17 +1.02 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.58 +1.05 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.89 +0.95 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 27.26 +1.44 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 30.54 +1.65 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 33.77 +1.53 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 37.26 +1.57 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.96 +1.64 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.96 +1.83 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 48.83 +1.74 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 52.56 +1.62 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 56.89 +1.79 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 61.10 +1.77 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 65.71 +2.48 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 69.84 +2.79 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 73.64 +2.16 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 3.48 +0.23 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.89 +0.24 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 4.34 +0.29 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 4.87 +0.33 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 5.41 +0.34 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 5.95 +0.34 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 6.55 +0.40 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 7.24 +0.46 42 0 1,615 0
30MAR27 152.50 P 0.00 0.00 0.00 7.93 +0.46 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.63 +0.46 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 9.36 +0.50 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 10.22 +0.61 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 11.09 +0.61 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 11.96 +0.61 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 12.84 +0.62 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 13.83 +0.73 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 14.58 +0.56 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 15.74 +0.68 41 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 16.91 +0.82 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.03 +0.88 42 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 19.18 +0.91 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 20.39 +0.96 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 21.63 +0.99 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 22.92 +1.03 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 24.25 +1.07 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 25.61 +1.10 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 27.02 +1.16 42 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 28.28 +0.99 41 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 31.26 +1.10 41 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 34.36 +1.14 41 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 37.80 +1.32 41 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 41.01 +1.22 41 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 44.72 +1.76 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 48.36 +1.60 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 52.08 +1.66 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.85 +1.74 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.40 +0.30 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 5.95 +0.30 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 6.50 +0.31 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.07 +0.33 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 7.78 +0.43 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.73 +0.67 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 9.19 +0.43 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.90 +0.43 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 10.67 +0.49 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 11.55 +0.56 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.43 +0.56 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 13.32 +0.57 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.21 +0.58 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 15.14 +0.62 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.21 +0.74 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 17.28 +0.73 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 18.36 +0.74 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 19.05 +0.36 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 20.20 +0.75 41 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.36 +0.91 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.55 +1.15 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.78 +0.98 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.04 +1.01 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.35 +1.06 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.69 +1.08 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 29.06 +1.12 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 30.47 +1.16 41 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 32.18 +1.46 41 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 35.18 +1.12 41 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 38.31 +1.19 42 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 41.45 +1.09 41 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 44.82 +1.16 41 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 48.38 +1.39 42 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 51.88 +1.52 42 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 55.56 - 42 0 0 -
29JUN27 240.00 P 0.00 0.00 0.00 59.26 - 42 0 0 -
TOTAL PUT 257 13,580 -11
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$ 6.580
30JUL26 4.50 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.98 -0.11 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.88 -0.11 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.78 -0.11 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.68 -0.11 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.58 -0.11 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.08 -0.11 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.86 -0.08 73 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.61 -0.09 55 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.38 -0.09 45 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.20 -0.06 42 0 45 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 -0.05 40 0 467 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 511 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 43 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 104 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.13 -0.07 79 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.01 -0.09 64 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.89 -0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.83 -0.07 68 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.73 -0.07 64 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 -0.07 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.34 -0.12 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.10 -0.11 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.89 -0.05 37 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.63 -0.10 26 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 -0.08 32 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.20 -0.04 32 0 21 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 271 0
28AUG26 7.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 734 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 737 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 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 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.13 -0.07 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.02 -0.08 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.92 -0.08 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.07 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 -0.07 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 -0.07 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 -0.10 21 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.12 -0.09 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 -0.10 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.69 -0.09 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.09 27 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.38 -0.07 28 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.06 29 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.06 28 0 126 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.04 29 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 61 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 30 0 67 0
29SEP26 8.00 C 0.06 0.06 0.06 0.03 -0.01 30 34 589 +34
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.13 -0.08 40 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.02 -0.09 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.92 -0.09 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.83 -0.09 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.73 -0.09 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.64 -0.08 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.38 -0.10 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.15 -0.10 25 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.94 -0.09 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.75 -0.08 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.58 -0.08 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.44 -0.07 27 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.33 -0.06 28 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.18 -0.04 29 0 1 0
29OCT26 7.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 11 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.14 -0.10 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 -0.10 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.84 -0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 -0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.66 -0.11 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 -0.08 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.21 -0.10 24 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.06 -0.05 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.87 -0.07 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 -0.06 27 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.56 -0.05 27 0 450 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.04 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 103 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.03 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.05 26 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.04 26 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 328 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 27 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.20 -0.10 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.10 -0.10 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.01 -0.10 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.92 -0.10 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.83 -0.10 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.74 -0.10 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.56 -0.06 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 -0.06 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.17 -0.06 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.00 -0.06 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.05 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.05 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.03 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.03 27 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.10 -0.02 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.23 -0.10 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.14 -0.10 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.05 -0.10 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.96 -0.10 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.88 -0.09 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.81 -0.08 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 -0.09 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.39 -0.09 29 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 -0.09 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.03 -0.09 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 -0.08 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 -0.07 27 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 -0.07 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 -0.06 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.06 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.05 27 0 20 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.04 27 0 6 0
29JUN27 8.00 C 0.00 0.00 0.00 0.23 -0.04 27 0 32 0
29JUN27 8.25 C 0.24 0.24 0.24 0.19 -0.03 27 1 14 -1
29JUN27 8.50 C 0.22 0.22 0.22 0.15 -0.03 27 4 53 -4
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.02 27 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
TOTAL CALL 39 8,648 +29
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 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 58 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 236 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 214 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 +0.03 38 5 624 0
30JUL26 6.75 P 0.00 0.00 0.00 0.26 +0.07 44 5 620 -5
30JUL26 7.00 P 0.00 0.00 0.00 0.46 +0.09 47 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.67 +0.08 0 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.92 +0.08 0 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 1.18 +0.09 69 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.43 +0.08 80 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.67 +0.07 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.93 +0.08 99 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.18 +0.08 108 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.93 +0.08 134 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.18 +0.08 142 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.43 +0.08 149 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.95 +0.10 191 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.43 +0.08 176 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 155 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 30 0 88 0
28AUG26 6.25 P 0.00 0.00 0.00 0.11 +0.02 30 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.21 +0.04 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.34 +0.05 30 0 57 0
28AUG26 7.00 P 0.00 0.00 0.00 0.51 +0.06 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.72 +0.09 32 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.97 +0.11 39 0 17 0
28AUG26 7.75 P 0.00 0.00 0.00 1.18 +0.08 34 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.43 +0.08 39 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.70 +0.10 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.93 +0.08 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.18 +0.08 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.68 +0.08 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.93 +0.08 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.18 +0.08 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.43 +0.08 72 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.95 +0.10 89 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.43 +0.08 85 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 38 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 29 0 44 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.02 28 0 144 0
29SEP26 6.50 P 0.00 0.00 0.00 0.27 +0.04 28 0 382 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.04 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 +0.05 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.75 +0.05 28 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 +0.09 29 0 56 0
29SEP26 7.75 P 0.00 0.00 0.00 1.22 +0.09 34 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 +0.10 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.70 +0.10 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.95 +0.10 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.18 +0.08 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.68 +0.08 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.93 +0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.18 +0.08 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.43 +0.08 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.95 +0.10 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.43 +0.08 66 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.92 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.08 +0.01 28 0 7 0
29OCT26 6.00 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.22 +0.03 28 0 5 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.47 +0.05 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.02 +0.11 31 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.24 +0.11 32 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.46 +0.08 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.70 +0.09 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.95 +0.10 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.19 +0.09 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.44 +0.09 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 +0.03 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 +0.02 26 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.85 +0.05 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.05 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 +0.05 26 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.46 +0.06 27 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 +0.07 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.95 +0.09 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.10 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.09 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 +0.09 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.19 +0.09 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 +0.09 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.95 +0.10 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.44 +0.09 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.01 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 +0.02 27 0 7 0
30MAR27 6.50 P 0.00 0.00 0.00 0.48 +0.01 26 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 0.00 25 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.03 25 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.03 25 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.09 +0.04 25 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 +0.05 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.49 +0.05 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.08 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 +0.09 28 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.20 +0.09 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 +0.10 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 +0.10 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 +0.10 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.20 +0.10 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.45 +0.10 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.95 +0.10 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 +0.10 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.09 +0.01 27 0 20 0
29JUN27 4.80 P 0.00 0.00 0.00 0.11 +0.01 27 0 30 0
29JUN27 4.90 P 0.00 0.00 0.00 0.13 +0.02 27 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 +0.02 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.28 +0.02 26 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.36 +0.02 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.47 +0.03 26 0 31 0
29JUN27 6.25 P 0.00 0.00 0.00 0.59 +0.04 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 +0.06 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.06 25 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.20 +0.07 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 +0.07 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 +0.07 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.77 +0.07 23 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 1.98 +0.08 22 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.19 +0.07 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.40 +0.07 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.84 +0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
TOTAL PUT 10 12,863 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 88.650
24JUL26 62.50 C 0.00 0.00 0.00 26.18 +0.83 272 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 23.69 +0.84 255 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 21.19 +0.84 227 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 18.69 +0.84 200 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 16.19 +0.84 173 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 13.69 +0.83 147 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 11.19 +0.82 122 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 8.70 +0.81 100 0 45 0
24JUL26 82.50 C 4.55 4.98 4.35 6.20 +0.78 74 90 103 -11
24JUL26 85.00 C 2.43 3.93 2.43 3.79 +0.60 62 178 109 -2
24JUL26 87.50 C 1.39 1.80 0.80 1.59 +0.14 48 415 548 +152
24JUL26 90.00 C 0.27 0.55 0.27 0.36 -0.12 46 198 390 +66
24JUL26 92.50 C 0.07 0.08 0.07 0.04 -0.07 47 11 180 +8
24JUL26 95.00 C 0.03 0.03 0.03 0.01 -0.01 57 3 203 +3
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 267 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 109 0 11 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 83 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 140 0 64 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 38.71 +0.83 166 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 36.22 +0.84 157 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 33.72 +0.83 144 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.22 +0.83 131 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.72 +0.83 119 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.21 +0.82 102 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.72 +0.83 96 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 21.22 +0.83 85 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 18.75 +0.85 81 0 430 0
30JUL26 72.50 C 0.00 0.00 0.00 16.28 +0.88 75 0 416 0
30JUL26 75.00 C 0.00 0.00 0.00 13.69 +0.78 0 0 705 0
30JUL26 77.50 C 0.00 0.00 0.00 11.20 +0.77 37 0 1,051 0
30JUL26 80.00 C 0.00 0.00 0.00 8.74 +0.71 38 2 1,200 -2
30JUL26 82.50 C 5.46 5.46 5.46 6.37 +0.75 37 3 1,994 -3
30JUL26 85.00 C 3.08 4.49 3.08 4.20 +0.30 36 69 3,462 +29
30JUL26 87.50 C 1.78 2.67 1.78 2.48 +0.14 37 206 3,150 +91
30JUL26 90.00 C 1.07 1.40 0.97 1.34 +0.04 38 157 2,705 -25
30JUL26 92.50 C 0.56 0.72 0.56 0.60 -0.03 38 145 1,620 +13
30JUL26 95.00 C 0.26 0.37 0.26 0.23 -0.04 38 249 1,326 -109
30JUL26 97.50 C 0.13 0.19 0.13 0.08 -0.03 38 50 2,138 -44
30JUL26 100.00 C 0.10 0.11 0.10 0.02 -0.02 38 23 2,038 -13
30JUL26 102.50 C 0.07 0.07 0.07 0.01 -0.01 41 1 2,022 -1
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 878 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 873 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,141 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 64 0 313 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 351 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 666 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 555 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 421 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 547 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 93 0 326 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 97 0 838 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 101 0 668 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 106 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 114 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 129 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 133 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 136 0 717 0
31JUL26 65.00 C 0.00 0.00 0.00 23.78 +0.89 102 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 21.29 +0.90 93 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 18.79 +0.89 82 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 16.28 +0.87 70 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 13.70 +0.78 36 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 11.22 +0.75 40 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 8.78 +0.67 39 0 0 0
31JUL26 82.50 C 5.00 5.35 5.00 6.48 +0.57 40 60 54 +30
31JUL26 85.00 C 3.65 4.54 3.47 4.48 +0.44 41 165 165 +5
31JUL26 87.50 C 2.14 2.43 2.14 2.76 +0.21 40 60 135 +30
31JUL26 90.00 C 1.42 1.42 1.42 1.55 +0.06 40 30 112 +27
31JUL26 92.50 C 0.71 0.88 0.70 0.78 -0.01 40 199 249 +158
31JUL26 95.00 C 0.35 0.44 0.35 0.34 -0.04 40 12 18 +10
31JUL26 97.50 C 0.00 0.00 0.00 0.14 -0.03 40 0 41 0
31JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 22 0
31JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
31JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 38.91 +0.87 86 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 36.39 +0.75 77 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.88 +0.73 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 31.41 +0.69 65 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.97 +0.85 64 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.50 +0.82 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.07 +0.82 57 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 21.63 +0.80 53 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 19.18 +0.75 49 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 16.86 +0.98 48 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 14.33 +0.70 41 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 12.38 +0.72 44 0 1,308 0
28AUG26 80.00 C 8.84 9.59 8.84 10.31 +0.65 43 33 2,079 +30
28AUG26 82.50 C 7.06 7.48 7.06 8.42 +0.55 42 150 2,307 +120
28AUG26 85.00 C 5.72 6.84 5.55 6.71 +0.46 41 155 1,270 +90
28AUG26 87.50 C 4.33 5.34 4.33 5.31 +0.43 41 128 1,278 -27
28AUG26 90.00 C 3.62 4.33 3.55 4.10 +0.35 41 486 2,688 +326
28AUG26 92.50 C 2.64 3.11 2.64 3.17 +0.26 41 275 2,272 +180
28AUG26 95.00 C 2.07 2.38 2.07 2.35 +0.19 41 1,857 3,591 +1,817
28AUG26 97.50 C 1.58 1.88 1.58 1.71 +0.14 41 151 924 +30
28AUG26 100.00 C 1.20 1.42 1.20 1.23 +0.11 41 40 1,866 0
28AUG26 102.50 C 0.88 1.12 0.88 0.86 +0.08 41 6 2,912 0
28AUG26 105.00 C 0.66 0.87 0.66 0.59 +0.05 41 82 653 +4
28AUG26 107.50 C 0.64 0.67 0.64 0.40 +0.03 41 8 318 +8
28AUG26 110.00 C 0.55 0.55 0.55 0.27 +0.03 41 2 607 +2
28AUG26 112.50 C 0.37 0.41 0.37 0.18 +0.02 41 8 1,937 +4
28AUG26 115.00 C 0.34 0.34 0.34 0.12 +0.01 41 15 220 +6
28AUG26 117.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 807 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 0.00 41 0 317 0
28AUG26 122.50 C 0.00 0.00 0.00 0.03 0.00 41 0 118 0
28AUG26 125.00 C 0.00 0.00 0.00 0.02 0.00 41 0 266 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 325 0
28AUG26 130.00 C 0.13 0.13 0.13 0.01 0.00 42 5 441 +5
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 0.00 0.00 0.00 0.01 0.00 59 0 172 0
29SEP26 50.00 C 0.00 0.00 0.00 39.10 +0.79 67 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 36.63 +0.79 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.18 +0.92 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.76 +0.91 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.34 +0.91 55 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 26.93 +0.90 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.51 +0.85 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.19 +0.85 48 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 19.89 +0.83 46 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 17.67 +0.92 44 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 15.44 +0.72 42 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 13.37 +0.56 41 0 967 0
29SEP26 80.00 C 0.00 0.00 0.00 11.56 +0.50 41 0 1,019 0
29SEP26 82.50 C 8.91 9.07 8.67 9.97 +0.50 41 180 1,846 -1
29SEP26 85.00 C 7.47 8.41 7.47 8.45 +0.47 41 89 2,686 +30
29SEP26 87.50 C 6.14 7.02 6.14 7.10 +0.37 41 50 1,888 +50
29SEP26 90.00 C 5.01 6.00 5.01 5.91 +0.43 41 94 5,052 +36
29SEP26 92.50 C 4.98 4.98 4.92 4.92 +0.36 41 44 1,536 +4
29SEP26 95.00 C 3.43 4.13 3.43 4.08 +0.23 41 145 8,505 +51
29SEP26 97.50 C 2.84 3.13 2.84 3.32 +0.17 41 48 3,159 -18
29SEP26 100.00 C 2.59 2.77 2.59 2.67 +0.13 41 66 4,621 -36
29SEP26 102.50 C 2.21 2.21 2.21 2.13 +0.10 41 30 2,315 0
29SEP26 105.00 C 1.73 1.84 1.73 1.69 +0.08 41 45 7,888 -15
29SEP26 107.50 C 1.52 1.52 1.52 1.33 +0.06 41 1 3,489 0
29SEP26 110.00 C 0.00 0.00 0.00 1.04 +0.05 41 0 1,232 0
29SEP26 112.50 C 0.00 0.00 0.00 0.81 +0.04 41 0 2,177 0
29SEP26 115.00 C 0.00 0.00 0.00 0.62 +0.02 41 0 2,054 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 +0.02 41 0 626 0
29SEP26 120.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 2,211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 464 0
29SEP26 125.00 C 0.00 0.00 0.00 0.21 +0.01 41 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 1,451 0
29SEP26 130.00 C 0.00 0.00 0.00 0.12 0.00 41 0 868 0
29SEP26 132.50 C 0.00 0.00 0.00 0.09 0.00 41 0 173 0
29SEP26 135.00 C 0.00 0.00 0.00 0.07 0.00 41 0 1,121 0
29SEP26 137.50 C 0.35 0.35 0.34 0.05 0.00 41 10 1,974 +10
29SEP26 140.00 C 0.33 0.33 0.33 0.04 0.00 41 1 157 +1
29SEP26 142.50 C 0.00 0.00 0.00 0.03 0.00 41 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 0.00 41 0 747 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 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 39.29 +0.81 59 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.93 +0.87 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.52 +0.87 57 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 32.13 +0.86 54 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.75 +0.85 52 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 27.25 +0.69 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 25.08 +0.81 48 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.81 +0.77 46 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 20.62 +0.78 45 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 18.52 +0.76 44 0 32 0
29OCT26 75.00 C 0.00 0.00 0.00 16.31 +0.72 41 0 120 0
29OCT26 77.50 C 0.00 0.00 0.00 14.38 +0.58 40 0 72 0
29OCT26 80.00 C 0.00 0.00 0.00 12.68 +0.55 40 0 247 0
29OCT26 82.50 C 10.26 10.92 10.26 11.21 +0.54 41 60 717 0
29OCT26 85.00 C 8.86 9.80 8.86 9.71 +0.43 41 120 733 +29
29OCT26 87.50 C 7.65 8.58 7.65 8.39 +0.43 41 69 220 +11
29OCT26 90.00 C 6.33 7.37 6.33 7.25 +0.39 41 221 1,120 -71
29OCT26 92.50 C 5.35 6.32 5.35 6.22 +0.44 41 160 215 -118
29OCT26 95.00 C 4.50 5.41 4.50 5.33 +0.35 41 109 406 +34
29OCT26 97.50 C 4.47 4.59 4.47 4.57 +0.29 41 153 451 +153
29OCT26 100.00 C 0.00 0.00 0.00 3.85 +0.23 41 0 256 0
29OCT26 102.50 C 0.00 0.00 0.00 3.23 +0.20 41 0 45 0
29OCT26 105.00 C 0.00 0.00 0.00 2.69 +0.17 41 0 137 0
29OCT26 107.50 C 0.00 0.00 0.00 2.24 +0.15 41 0 314 0
29OCT26 110.00 C 0.00 0.00 0.00 1.85 +0.12 41 0 102 0
29OCT26 112.50 C 1.58 1.58 1.58 1.53 +0.11 41 30 121 +30
30DEC26 50.00 C 0.00 0.00 0.00 39.96 +0.85 57 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 37.60 +0.92 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.24 +0.85 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.76 +0.74 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.46 +0.70 47 0 1 0
30DEC26 62.50 C 0.00 0.00 0.00 28.41 +0.82 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.20 +0.77 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.12 +0.78 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 22.08 +0.76 44 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 20.09 +0.70 43 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 18.22 +0.71 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 16.15 +0.57 40 0 42 0
30DEC26 80.00 C 13.64 13.64 13.64 14.57 +0.53 40 30 125 +30
30DEC26 82.50 C 12.18 12.18 12.18 13.28 +0.57 41 7 152 +7
30DEC26 85.00 C 0.00 0.00 0.00 11.87 +0.54 40 0 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 10.59 +0.46 40 0 900 0
30DEC26 90.00 C 9.56 9.60 9.48 9.44 +0.38 40 208 2,525 +171
30DEC26 92.50 C 8.51 8.55 8.44 8.41 +0.39 40 218 2,456 +24
30DEC26 95.00 C 7.60 7.60 7.52 7.47 +0.31 40 97 4,244 0
30DEC26 97.50 C 5.89 5.89 5.89 6.69 +0.42 41 24 804 0
30DEC26 100.00 C 5.20 5.95 5.20 5.90 +0.30 41 2 3,261 -1
30DEC26 102.50 C 5.26 5.26 5.26 5.18 +0.25 41 30 665 0
30DEC26 105.00 C 0.00 0.00 0.00 4.55 +0.23 41 0 2,385 0
30DEC26 107.50 C 0.00 0.00 0.00 3.98 +0.21 40 0 196 0
30DEC26 110.00 C 3.73 3.73 3.73 3.48 +0.19 40 5 3,180 0
30DEC26 112.50 C 0.00 0.00 0.00 3.03 +0.16 40 0 372 0
30DEC26 115.00 C 0.00 0.00 0.00 2.64 +0.15 40 0 331 0
30DEC26 117.50 C 0.00 0.00 0.00 2.29 +0.13 40 0 416 0
30DEC26 120.00 C 0.00 0.00 0.00 1.99 +0.12 40 0 823 0
30DEC26 122.50 C 0.00 0.00 0.00 1.72 +0.10 40 0 380 0
30DEC26 125.00 C 0.00 0.00 0.00 1.49 +0.09 40 0 721 0
30DEC26 127.50 C 0.00 0.00 0.00 1.29 +0.08 40 0 1,240 0
30DEC26 130.00 C 0.00 0.00 0.00 1.11 +0.07 40 0 5,214 0
30DEC26 132.50 C 0.00 0.00 0.00 0.96 +0.06 40 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.82 +0.05 40 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.71 +0.05 40 0 173 0
30DEC26 140.00 C 0.00 0.00 0.00 0.61 +0.04 40 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.52 +0.03 40 0 242 0
30DEC26 145.00 C 0.98 0.98 0.98 0.45 +0.03 40 12 396 0
30DEC26 147.50 C 0.00 0.00 0.00 0.39 +0.03 40 0 177 0
30DEC26 150.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 184 0
30DEC26 152.50 C 0.72 0.72 0.72 0.28 +0.02 40 30 540 +30
30DEC26 155.00 C 0.67 0.67 0.67 0.24 +0.01 40 30 965 +30
30MAR27 50.00 C 0.00 0.00 0.00 40.77 +0.82 52 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 38.47 +0.81 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.20 +0.86 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.95 +0.73 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.85 +0.84 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 29.76 +0.79 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.71 +0.76 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.74 +0.80 43 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 23.84 +0.71 42 0 72 0
30MAR27 72.50 C 0.00 0.00 0.00 22.01 +0.73 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 20.22 +0.59 41 0 752 0
30MAR27 77.50 C 0.00 0.00 0.00 18.63 +0.60 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 17.14 +0.39 41 0 64 0
30MAR27 82.50 C 0.00 0.00 0.00 15.69 +0.61 40 0 104 0
30MAR27 85.00 C 0.00 0.00 0.00 14.34 +0.44 40 0 153 0
30MAR27 87.50 C 0.00 0.00 0.00 13.11 +0.41 40 0 1,422 0
30MAR27 90.00 C 0.00 0.00 0.00 11.98 +0.39 40 0 3,915 0
30MAR27 92.50 C 11.03 11.03 10.91 10.94 +0.36 40 48 449 +48
30MAR27 95.00 C 10.07 10.07 9.95 9.98 +0.33 40 68 208 +34
30MAR27 97.50 C 0.00 0.00 0.00 9.08 +0.28 40 0 322 0
30MAR27 100.00 C 0.00 0.00 0.00 8.32 +0.33 40 0 1,059 0
30MAR27 102.50 C 0.00 0.00 0.00 7.57 +0.33 40 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 6.86 +0.30 40 0 557 0
30MAR27 107.50 C 0.00 0.00 0.00 6.21 +0.28 40 0 292 0
30MAR27 110.00 C 0.00 0.00 0.00 5.62 +0.26 40 0 1,104 0
30MAR27 112.50 C 0.00 0.00 0.00 5.08 +0.24 40 0 345 0
30MAR27 115.00 C 0.00 0.00 0.00 4.59 +0.23 40 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 4.14 +0.21 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 3.62 +0.08 39 0 298 0
30MAR27 122.50 C 0.00 0.00 0.00 3.27 +0.08 39 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.94 +0.07 39 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 2.65 +0.07 39 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.38 +0.06 39 0 653 0
30MAR27 132.50 C 0.00 0.00 0.00 2.14 +0.06 39 0 44 0
30MAR27 135.00 C 2.47 2.47 2.47 1.98 +0.16 40 1 409 0
30MAR27 137.50 C 0.00 0.00 0.00 1.78 +0.10 40 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 1.60 +0.14 40 0 71 0
30MAR27 142.50 C 0.00 0.00 0.00 1.44 +0.13 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.25 +0.07 39 0 152 0
30MAR27 147.50 C 0.00 0.00 0.00 1.13 +0.07 39 0 65 0
30MAR27 150.00 C 0.00 0.00 0.00 1.01 +0.03 39 0 66 0
30MAR27 152.50 C 0.00 0.00 0.00 0.91 +0.04 39 0 91 0
30MAR27 155.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 244 0
29JUN27 50.00 C 0.00 0.00 0.00 41.48 +0.83 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 39.27 +0.79 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.10 +0.73 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.99 +0.74 46 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.89 +0.73 45 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 30.87 +0.71 44 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 28.91 +0.69 43 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 27.06 +0.67 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.25 +0.64 42 0 54 0
29JUN27 72.50 C 0.00 0.00 0.00 23.58 +0.62 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 21.91 +0.58 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 20.43 +0.58 41 0 70 0
29JUN27 80.00 C 0.00 0.00 0.00 18.97 +0.57 41 0 35 0
29JUN27 82.50 C 0.00 0.00 0.00 17.56 +0.46 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 16.35 +0.51 41 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 15.09 +0.46 40 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 14.01 +0.44 40 0 353 0
29JUN27 92.50 C 0.00 0.00 0.00 12.95 +0.44 40 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 11.93 +0.38 40 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 11.06 +0.38 40 0 81 0
29JUN27 100.00 C 10.21 10.21 10.21 10.19 +0.37 40 8 176 0
29JUN27 102.50 C 0.00 0.00 0.00 9.36 +0.31 40 0 94 0
29JUN27 105.00 C 0.00 0.00 0.00 8.67 +0.31 40 0 62 0
29JUN27 107.50 C 0.00 0.00 0.00 7.98 +0.31 40 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 7.30 +0.26 40 0 146 0
29JUN27 112.50 C 0.00 0.00 0.00 6.76 +0.25 40 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 6.23 +0.25 40 0 27 0
29JUN27 117.50 C 6.20 6.20 6.20 5.70 +0.25 40 9 62 +9
29JUN27 120.00 C 5.30 5.67 5.30 5.23 +0.19 40 5 143 +5
TOTAL CALL 8,284 192,231 +3,574
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 174 0 12 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
24JUL26 75.00 P 0.01 0.01 0.01 0.01 0.00 126 1 4 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 104 0 60 0
24JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 82 0 86 0
24JUL26 82.50 P 0.08 0.08 0.03 0.01 -0.04 60 6 95 -4
24JUL26 85.00 P 0.37 0.37 0.05 0.04 -0.26 47 24 263 +6
24JUL26 87.50 P 1.40 1.50 0.36 0.39 -0.66 45 209 550 -38
24JUL26 90.00 P 3.25 3.25 1.67 1.70 -0.90 46 146 502 0
24JUL26 92.50 P 5.07 5.07 4.52 3.88 -0.92 46 90 60 +30
24JUL26 95.00 P 0.00 0.00 0.00 6.35 -0.84 0 0 101 0
24JUL26 97.50 P 0.00 0.00 0.00 8.85 -0.82 0 0 1 0
24JUL26 100.00 P 0.00 0.00 0.00 11.35 -0.82 0 0 1 0
24JUL26 102.50 P 0.00 0.00 0.00 13.85 -0.82 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 16.35 -0.82 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 18.85 -0.82 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 21.35 -0.82 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 23.85 -0.82 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 1,018 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 136 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 125 0 462 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 854 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 103 0 497 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 865 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 535 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 415 0
30JUL26 70.00 P 0.01 0.01 0.01 0.01 0.00 65 5 1,044 -5
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3,977 0
30JUL26 75.00 P 0.05 0.05 0.05 0.01 0.00 48 2 1,658 0
30JUL26 77.50 P 0.12 0.12 0.12 0.01 -0.03 39 1 2,152 0
30JUL26 80.00 P 0.16 0.16 0.14 0.05 -0.09 39 3 2,692 0
30JUL26 82.50 P 0.49 0.49 0.26 0.18 -0.22 38 107 2,272 -57
30JUL26 85.00 P 1.01 1.01 0.62 0.56 -0.42 38 164 3,693 -44
30JUL26 87.50 P 2.11 2.11 1.33 1.35 -0.57 38 229 7,382 -47
30JUL26 90.00 P 3.68 3.68 2.56 2.63 -0.72 38 31 1,872 -31
30JUL26 92.50 P 4.57 4.57 4.57 4.44 -0.85 39 29 928 +25
30JUL26 95.00 P 6.68 6.68 6.68 6.68 -0.82 44 1 1,407 -1
30JUL26 97.50 P 0.00 0.00 0.00 8.89 -0.82 38 0 1,806 0
30JUL26 100.00 P 0.00 0.00 0.00 11.35 -0.82 0 0 1,506 0
30JUL26 102.50 P 0.00 0.00 0.00 13.85 -0.82 0 0 516 0
30JUL26 105.00 P 0.00 0.00 0.00 16.35 -0.93 0 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 18.85 -0.93 0 0 0 0
30JUL26 110.00 P 22.10 22.10 21.25 21.35 -0.92 0 50 92 +50
30JUL26 112.50 P 0.00 0.00 0.00 23.85 -0.93 0 0 0 0
30JUL26 115.00 P 27.12 27.12 26.25 26.35 -0.93 0 56 15 0
30JUL26 117.50 P 0.00 0.00 0.00 28.85 -0.93 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 31.35 -0.93 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 33.85 -0.92 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 36.35 -0.93 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 38.85 -0.93 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 41.35 -0.94 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 43.85 -0.93 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 46.35 -0.92 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 48.85 -0.93 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 51.35 -0.93 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 53.85 -0.93 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 56.35 -0.93 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 58.85 -0.94 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 61.35 -0.92 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 63.85 -0.93 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 66.35 -0.93 0 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
31JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
31JUL26 77.50 P 0.15 0.15 0.14 0.02 -0.05 40 5 6 +4
31JUL26 80.00 P 0.00 0.00 0.00 0.09 -0.11 40 0 6 0
31JUL26 82.50 P 0.55 0.55 0.55 0.28 -0.25 40 1 52 0
31JUL26 85.00 P 1.35 1.40 0.70 0.72 -0.43 40 139 115 +84
31JUL26 87.50 P 2.16 2.16 1.55 1.52 -0.61 39 69 153 -8
31JUL26 90.00 P 3.94 4.24 2.76 2.81 -0.76 39 91 175 +31
31JUL26 92.50 P 5.53 5.53 4.61 4.58 -0.84 40 90 121 +22
31JUL26 95.00 P 0.00 0.00 0.00 6.68 -0.90 41 0 60 0
31JUL26 97.50 P 0.00 0.00 0.00 8.94 -0.82 40 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 11.37 -0.81 40 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 13.85 -0.82 0 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 16.35 -0.93 0 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 18.85 -0.93 0 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 21.35 -0.92 0 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 23.85 -0.93 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 658 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 113 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 210 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 496 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 358 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 395 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 410 0
28AUG26 67.50 P 0.22 0.22 0.21 0.06 -0.02 41 80 5,519 +80
28AUG26 70.00 P 0.36 0.36 0.31 0.13 -0.04 41 40 658 +40
28AUG26 72.50 P 0.54 0.54 0.43 0.26 -0.06 41 90 1,301 -30
28AUG26 75.00 P 0.62 0.63 0.61 0.47 -0.10 41 44 2,315 0
28AUG26 77.50 P 0.91 0.93 0.91 0.81 -0.15 41 15 2,616 0
28AUG26 80.00 P 1.41 1.45 1.34 1.29 -0.23 41 3,137 4,865 +1,261
28AUG26 82.50 P 2.50 2.50 1.90 1.94 -0.33 41 187 7,541 +100
28AUG26 85.00 P 3.49 3.49 2.81 2.77 -0.38 40 244 2,973 +153
28AUG26 87.50 P 4.74 4.74 3.82 3.82 -0.46 40 548 2,115 -174
28AUG26 90.00 P 5.63 5.63 5.59 5.14 -0.53 40 57 1,918 0
28AUG26 92.50 P 6.65 6.65 6.65 6.65 -0.66 40 1 1,698 +1
28AUG26 95.00 P 0.00 0.00 0.00 8.48 -0.64 41 0 915 0
28AUG26 97.50 P 0.00 0.00 0.00 10.40 -0.70 42 0 1,216 0
28AUG26 100.00 P 0.00 0.00 0.00 12.47 -0.76 42 0 1,865 0
28AUG26 102.50 P 0.00 0.00 0.00 14.64 -0.80 43 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 16.91 -0.79 44 0 206 0
28AUG26 107.50 P 0.00 0.00 0.00 19.11 -0.91 42 0 11 0
28AUG26 110.00 P 21.42 21.42 21.42 21.46 -0.92 41 30 172 +30
28AUG26 112.50 P 0.00 0.00 0.00 23.91 -0.87 42 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 26.35 -0.93 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 28.85 -0.93 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 31.35 -0.93 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 33.85 -0.92 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 36.35 -0.93 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 38.85 -0.93 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 41.35 -0.94 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 43.85 -0.93 0 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 46.35 -0.92 0 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 48.85 -0.93 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 51.35 -0.93 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 53.85 -0.93 0 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 56.35 -0.93 0 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 58.85 -0.94 0 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 61.35 -0.92 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 63.85 -0.93 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 66.35 -0.93 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 43 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 220 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 -0.02 41 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.04 41 0 476 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 486 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.08 41 0 935 0
29SEP26 70.00 P 0.00 0.00 0.00 0.57 -0.11 41 0 1,311 0
29SEP26 72.50 P 1.08 1.08 1.08 0.89 -0.14 41 10 5,634 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 -0.19 41 0 2,653 0
29SEP26 77.50 P 1.89 1.89 1.88 1.86 -0.25 41 14 1,908 0
29SEP26 80.00 P 2.98 3.00 2.54 2.53 -0.27 41 121 4,302 +37
29SEP26 82.50 P 3.49 3.49 3.33 3.33 -0.31 41 14 3,479 -14
29SEP26 85.00 P 4.30 4.30 4.30 4.27 -0.38 40 20 6,075 +20
29SEP26 87.50 P 5.45 5.45 5.43 5.43 -0.47 40 6 3,497 -2
29SEP26 90.00 P 7.30 7.30 6.73 6.76 -0.46 40 53 9,216 +24
29SEP26 92.50 P 8.67 8.69 8.60 8.23 -0.54 40 78 2,006 +78
29SEP26 95.00 P 0.00 0.00 0.00 9.90 -0.59 41 0 14,459 0
29SEP26 97.50 P 0.00 0.00 0.00 11.70 -0.63 41 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 13.50 -1.10 41 0 6,111 0
29SEP26 102.50 P 0.00 0.00 0.00 15.48 -0.70 41 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 17.81 -0.71 43 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 19.99 -0.72 43 0 2,385 0
29SEP26 110.00 P 0.00 0.00 0.00 22.21 -0.75 44 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 24.49 -0.76 44 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 26.69 -0.95 42 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 29.13 -0.81 44 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 31.46 -0.91 42 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 33.87 -0.91 40 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 36.35 -0.93 0 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 38.85 -0.93 0 0 0 0
29SEP26 130.00 P 41.13 41.13 41.13 41.35 -0.94 0 1 7 +1
29SEP26 132.50 P 0.00 0.00 0.00 43.85 -0.93 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.35 -0.92 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 48.85 -0.93 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 51.35 -0.93 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.86 -0.92 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 56.35 -0.93 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.85 -0.94 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.35 -0.92 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.86 -0.92 61 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.35 -0.93 0 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 0.03 -0.01 41 0 34 0
29OCT26 55.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 4 0
29OCT26 57.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 81 0
29OCT26 60.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 367 0
29OCT26 62.50 P 0.00 0.00 0.00 0.30 -0.04 41 0 135 0
29OCT26 65.00 P 0.00 0.00 0.00 0.48 -0.06 41 0 279 0
29OCT26 67.50 P 0.00 0.00 0.00 0.73 -0.08 41 0 393 0
29OCT26 70.00 P 1.33 1.33 1.33 1.07 -0.11 41 10 546 0
29OCT26 72.50 P 0.00 0.00 0.00 1.50 -0.15 41 0 435 0
29OCT26 75.00 P 0.00 0.00 0.00 2.03 -0.20 41 0 331 0
29OCT26 77.50 P 2.76 2.77 2.76 2.71 -0.21 41 21 252 0
29OCT26 80.00 P 0.00 0.00 0.00 3.46 -0.26 41 0 543 0
29OCT26 82.50 P 0.00 0.00 0.00 4.33 -0.27 40 0 1,123 0
29OCT26 85.00 P 5.20 5.29 5.17 5.34 -0.33 40 97 1,031 -73
29OCT26 87.50 P 6.42 6.53 6.35 6.53 -0.41 40 209 1,804 +8
29OCT26 90.00 P 7.76 7.86 7.76 7.86 -0.40 40 6 670 +2
29OCT26 92.50 P 0.00 0.00 0.00 9.29 -0.47 40 0 643 0
29OCT26 95.00 P 0.00 0.00 0.00 10.90 -0.51 40 0 314 0
29OCT26 97.50 P 0.00 0.00 0.00 12.63 -0.56 40 0 321 0
29OCT26 100.00 P 0.00 0.00 0.00 14.48 -0.97 41 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 16.37 -0.77 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.51 -0.69 42 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.58 -0.71 42 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.66 -0.80 42 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.94 -0.75 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 876 0
30DEC26 52.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 451 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 401 0
30DEC26 57.50 P 0.00 0.00 0.00 0.38 -0.04 40 0 218 0
30DEC26 60.00 P 0.00 0.00 0.00 0.57 -0.05 40 0 3,369 0
30DEC26 62.50 P 0.00 0.00 0.00 0.83 -0.07 40 0 295 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 -0.09 40 0 1,694 0
30DEC26 67.50 P 0.00 0.00 0.00 1.54 -0.12 40 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 2.05 -0.14 40 0 9,027 0
30DEC26 72.50 P 0.00 0.00 0.00 2.65 -0.18 40 0 865 0
30DEC26 75.00 P 3.42 3.42 3.42 3.34 -0.20 41 30 1,132 0
30DEC26 77.50 P 4.14 4.14 4.14 4.12 -0.23 40 30 1,188 0
30DEC26 80.00 P 0.00 0.00 0.00 4.97 -0.26 40 0 1,716 0
30DEC26 82.50 P 0.00 0.00 0.00 5.93 -0.29 40 0 1,600 0
30DEC26 85.00 P 6.87 6.96 6.86 7.02 -0.29 40 98 4,395 +1
30DEC26 87.50 P 8.07 8.27 8.07 8.23 -0.35 40 243 1,559 +92
30DEC26 90.00 P 0.00 0.00 0.00 9.56 -0.39 39 0 3,311 0
30DEC26 92.50 P 10.93 10.93 10.93 11.01 -0.39 40 2 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 12.60 -0.49 40 0 3,174 0
30DEC26 97.50 P 14.35 15.25 14.35 14.27 -0.48 40 22 1,188 -2
30DEC26 100.00 P 0.00 0.00 0.00 16.01 -0.54 40 0 1,569 0
30DEC26 102.50 P 0.00 0.00 0.00 17.85 -0.57 40 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 19.77 -0.69 40 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 21.84 -0.64 41 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 23.75 -0.82 40 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 25.92 -0.78 41 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 28.06 -0.80 41 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 30.26 -0.77 41 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 32.42 -0.86 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 34.76 -0.80 41 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 36.99 -0.88 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 39.33 -0.87 41 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.66 -0.90 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 44.04 -0.89 40 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.43 -0.92 40 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 48.90 -0.88 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.36 -0.92 40 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.98 -0.92 45 0 3,940 0
30DEC26 145.00 P 0.00 0.00 0.00 56.35 -0.93 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.93 -0.86 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.35 -1.02 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.86 -0.95 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.35 -0.96 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 646 0
30MAR27 52.50 P 0.00 0.00 0.00 0.46 -0.04 39 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 0.67 -0.04 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 0.93 -0.06 40 0 286 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 -0.08 40 0 6,332 0
30MAR27 62.50 P 0.00 0.00 0.00 1.65 -0.08 40 0 230 0
30MAR27 65.00 P 0.00 0.00 0.00 2.12 -0.12 40 0 1,221 0
30MAR27 67.50 P 2.86 2.86 2.86 2.67 -0.11 40 1 256 0
30MAR27 70.00 P 0.00 0.00 0.00 3.33 -0.15 40 0 6,164 0
30MAR27 72.50 P 0.00 0.00 0.00 4.04 -0.18 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 4.80 -0.20 39 0 1,076 0
30MAR27 77.50 P 0.00 0.00 0.00 5.64 -0.24 39 0 912 0
30MAR27 80.00 P 0.00 0.00 0.00 6.57 -0.27 39 0 716 0
30MAR27 82.50 P 0.00 0.00 0.00 7.62 -0.29 39 0 342 0
30MAR27 85.00 P 0.00 0.00 0.00 8.77 -0.31 39 0 609 0
30MAR27 87.50 P 9.84 10.05 9.84 10.01 -0.30 39 97 1,241 +97
30MAR27 90.00 P 11.19 11.38 11.18 11.36 -0.32 39 169 5,000 0
30MAR27 92.50 P 0.00 0.00 0.00 12.79 -0.36 39 0 377 0
30MAR27 95.00 P 14.25 14.25 14.25 14.33 -0.45 39 2 528 +2
30MAR27 97.50 P 0.00 0.00 0.00 15.97 -0.48 39 0 460 0
30MAR27 100.00 P 17.71 17.71 17.58 17.72 -0.48 39 43 990 +43
30MAR27 102.50 P 0.00 0.00 0.00 19.42 -0.67 39 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 21.20 -0.73 39 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 23.27 -0.61 40 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 25.06 -0.81 39 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 27.24 -0.66 40 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 29.14 -0.84 39 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 31.24 -0.86 39 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 33.39 -0.86 40 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 35.57 -0.85 40 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 37.78 -0.86 40 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 40.12 -0.76 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 42.27 -0.88 40 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 44.56 -0.88 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 46.88 -0.88 39 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 49.22 -0.88 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 51.57 -0.89 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 53.99 -0.91 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 56.35 -0.93 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 58.93 -0.86 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 61.36 -1.01 39 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 63.86 -0.95 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.35 -0.96 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.69 -0.04 39 0 766 0
29JUN27 52.50 P 0.00 0.00 0.00 0.95 -0.06 39 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.25 -0.07 39 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.65 -0.08 39 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.08 -0.11 39 0 349 0
29JUN27 62.50 P 0.00 0.00 0.00 2.62 -0.12 40 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 3.21 -0.16 40 0 3,116 0
29JUN27 67.50 P 0.00 0.00 0.00 3.88 -0.15 39 0 247 0
29JUN27 70.00 P 0.00 0.00 0.00 4.53 -0.17 39 0 409 0
29JUN27 72.50 P 0.00 0.00 0.00 5.28 -0.20 39 0 564 0
29JUN27 75.00 P 0.00 0.00 0.00 6.10 -0.23 39 0 2,360 0
29JUN27 77.50 P 0.00 0.00 0.00 7.06 -0.24 38 0 266 0
29JUN27 80.00 P 7.95 7.95 7.95 8.07 -0.25 38 2 333 -2
29JUN27 82.50 P 0.00 0.00 0.00 9.20 -0.30 38 0 274 0
29JUN27 85.00 P 0.00 0.00 0.00 10.40 -0.30 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 11.61 -0.36 38 0 125 0
29JUN27 90.00 P 0.00 0.00 0.00 13.00 -0.36 38 0 91 0
29JUN27 92.50 P 0.00 0.00 0.00 14.39 -0.38 38 0 181 0
29JUN27 95.00 P 15.76 15.76 15.76 15.89 -0.43 38 2 19 +2
29JUN27 97.50 P 0.00 0.00 0.00 17.52 -0.43 38 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 19.17 -0.49 38 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 20.78 -0.70 38 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 22.58 -0.72 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.61 -0.57 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.36 -0.75 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 28.44 -0.64 39 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 30.32 -0.77 38 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 32.35 -0.79 39 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.44 -0.78 39 0 0 0
TOTAL PUT 7,423 260,391 +1,792
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 24.060
30JUL26 15.50 C 0.00 0.00 0.00 8.57 +0.49 106 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.09 +0.51 137 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.58 +0.50 116 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.07 +0.49 77 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.57 +0.48 61 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.07 +0.48 0 0 20 0
30JUL26 18.50 C 0.00 0.00 0.00 5.61 +0.51 103 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.11 +0.51 94 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.57 +0.44 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.13 +0.59 83 0 43 0
30JUL26 21.00 C 3.10 3.20 3.10 3.15 +0.54 69 2 73 +2
30JUL26 22.00 C 2.10 2.35 2.10 2.20 +0.43 58 4 165 0
30JUL26 23.00 C 1.40 1.40 1.40 1.44 +0.32 60 1 322 -1
30JUL26 24.00 C 0.70 0.94 0.70 0.77 +0.17 55 49 406 +3
30JUL26 25.00 C 0.50 0.50 0.42 0.40 +0.08 57 32 576 0
30JUL26 26.00 C 0.25 0.25 0.25 0.18 +0.04 57 2 449 +2
30JUL26 27.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 182 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 0.00 60 1 434 -1
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 2 681 -2
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 69 0 658 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 825 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 473 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 203 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 143 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 116 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 136 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 8.61 +0.45 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.21 +0.54 79 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.58 +0.38 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.09 +0.38 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.76 +0.54 70 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.28 +0.53 67 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.61 +0.37 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.26 +0.42 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.88 +0.47 60 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.46 +0.50 59 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.59 +0.37 55 0 92 0
28AUG26 22.00 C 0.00 0.00 0.00 2.92 +0.36 57 0 124 0
28AUG26 23.00 C 0.00 0.00 0.00 2.35 +0.38 58 0 135 0
28AUG26 24.00 C 1.76 1.76 1.76 1.73 +0.18 55 13 115 0
28AUG26 25.00 C 1.21 1.44 1.21 1.32 +0.18 56 5 138 0
28AUG26 26.00 C 1.10 1.17 1.00 1.00 +0.12 56 88 146 +2
28AUG26 27.00 C 0.86 0.88 0.80 0.76 +0.12 58 11 624 +11
28AUG26 28.00 C 0.69 0.69 0.69 0.55 +0.10 58 3 400 0
28AUG26 29.00 C 0.51 0.53 0.51 0.39 +0.07 57 9 2,080 0
28AUG26 30.00 C 0.00 0.00 0.00 0.27 +0.05 57 0 258 0
28AUG26 31.00 C 0.00 0.00 0.00 0.19 +0.04 57 0 314 0
28AUG26 32.00 C 0.00 0.00 0.00 0.13 +0.02 57 0 613 0
28AUG26 33.00 C 0.00 0.00 0.00 0.09 +0.02 58 0 164 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 +0.01 58 0 85 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 710 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 86 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
28AUG26 39.00 C 0.11 0.11 0.11 0.01 0.00 60 15 15 +15
29SEP26 15.50 C 0.00 0.00 0.00 8.81 +0.54 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.21 +0.46 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.81 +0.54 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.21 +0.40 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 +0.43 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.45 +0.53 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.02 +0.52 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.51 +0.44 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.10 +0.45 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.65 +0.36 49 0 15 0
29SEP26 21.00 C 0.00 0.00 0.00 4.00 +0.33 52 0 44 0
29SEP26 22.00 C 0.00 0.00 0.00 3.29 +0.32 51 0 61 0
29SEP26 23.00 C 0.00 0.00 0.00 2.74 +0.28 51 0 326 0
29SEP26 24.00 C 2.31 2.31 2.31 2.25 +0.24 52 15 255 +15
29SEP26 25.00 C 1.92 1.93 1.92 1.85 +0.21 53 27 234 -3
29SEP26 26.00 C 1.60 1.60 1.60 1.52 +0.17 53 15 64 +3
29SEP26 27.00 C 0.00 0.00 0.00 1.26 +0.15 54 0 83 0
29SEP26 28.00 C 1.07 1.07 1.07 1.00 +0.12 54 1 116 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 +0.10 54 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.62 +0.08 54 0 289 0
29SEP26 31.00 C 0.00 0.00 0.00 0.48 +0.06 54 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.04 54 0 53 0
29SEP26 33.00 C 0.00 0.00 0.00 0.29 +0.04 54 0 185 0
29SEP26 34.00 C 0.42 0.42 0.42 0.22 +0.03 54 90 249 +5
29SEP26 35.00 C 0.00 0.00 0.00 0.17 +0.02 54 0 128 0
29SEP26 36.00 C 0.00 0.00 0.00 0.13 +0.02 54 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.08 +0.01 55 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 0.00 54 0 103 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 54 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 0.00 53 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.81 +0.54 54 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.31 +0.52 50 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.85 +0.52 50 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.41 +0.51 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.98 +0.50 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.54 +0.48 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.23 +0.58 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.80 +0.54 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.40 +0.47 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.99 +0.41 50 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 4.29 +0.35 50 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 3.67 +0.35 50 0 4 0
29OCT26 23.00 C 0.00 0.00 0.00 3.09 +0.28 50 0 62 0
29OCT26 24.00 C 0.00 0.00 0.00 2.61 +0.24 50 0 91 0
29OCT26 25.00 C 2.18 2.29 2.18 2.21 +0.21 50 32 73 +3
29OCT26 26.00 C 0.00 0.00 0.00 1.87 +0.19 51 0 21 0
29OCT26 27.00 C 0.00 0.00 0.00 1.59 +0.19 52 0 84 0
29OCT26 28.00 C 1.35 1.40 1.35 1.34 +0.19 52 45 36 -29
29OCT26 29.00 C 1.17 1.17 1.17 1.11 +0.17 52 15 68 +15
29OCT26 30.00 C 0.00 0.00 0.00 0.91 +0.14 52 0 21 0
29OCT26 31.00 C 0.00 0.00 0.00 0.74 +0.12 52 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.60 +0.10 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.49 +0.09 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.11 +0.58 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.68 +0.59 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.20 +0.52 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.79 +0.53 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.35 +0.49 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.06 +0.58 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.61 +0.50 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.25 +0.44 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.90 +0.43 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.55 +0.41 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 +0.37 50 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.33 +0.36 50 0 14 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 +0.30 51 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 3.38 +0.35 50 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 3.02 +0.44 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.52 +0.20 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.21 +0.18 50 0 60 0
30DEC26 28.00 C 1.98 1.98 1.98 1.98 +0.20 51 2 9 -2
30DEC26 29.00 C 0.00 0.00 0.00 1.67 +0.14 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.51 +0.19 51 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 1.31 +0.18 51 0 19 0
30DEC26 32.00 C 1.23 1.23 1.23 1.13 +0.16 51 1 301 +1
30DEC26 33.00 C 0.00 0.00 0.00 0.98 +0.15 51 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 +0.13 51 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.72 +0.11 51 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 +0.10 51 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 +0.09 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 +0.08 51 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 +0.07 51 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 +0.06 51 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.06 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.05 51 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 +0.03 51 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.16 +0.04 51 0 24 0
30MAR27 15.50 C 0.00 0.00 0.00 9.45 +0.54 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.02 +0.50 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.66 +0.54 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.26 +0.51 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.88 +0.49 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.52 +0.49 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.17 +0.43 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.83 +0.47 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.55 +0.45 50 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.19 +0.39 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.60 +0.38 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.06 +0.41 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 4.56 +0.33 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 +0.31 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.69 +0.28 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.34 +0.23 49 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.04 +0.26 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.72 +0.25 49 0 20 0
30MAR27 29.00 C 0.00 0.00 0.00 2.39 +0.17 49 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.17 +0.19 49 0 546 0
30MAR27 31.00 C 0.00 0.00 0.00 1.94 +0.18 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.73 +0.16 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.55 +0.15 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.38 +0.14 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.23 +0.12 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 1.10 +0.12 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 +0.11 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.87 +0.09 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 +0.09 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.69 +0.07 49 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 +0.07 49 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 9.66 +0.42 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.43 +0.56 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.06 +0.56 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.70 +0.55 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.35 +0.54 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.01 +0.47 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.69 +0.53 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.35 +0.43 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.06 +0.44 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.76 +0.43 50 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.11 +0.32 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.62 +0.35 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 5.08 +0.26 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.67 +0.27 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.27 +0.27 48 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.91 +0.27 49 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 3.59 +0.27 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.29 +0.28 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.00 +0.25 49 0 5 0
29JUN27 30.00 C 0.00 0.00 0.00 2.74 +0.25 49 0 3 0
29JUN27 31.00 C 0.00 0.00 0.00 2.48 +0.22 49 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.27 +0.21 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.07 +0.21 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 +0.19 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.71 +0.16 49 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.57 +0.17 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.42 +0.16 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 +0.13 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.12 48 0 13 0
TOTAL CALL 480 18,826 +39
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 124 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 116 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 107 0 183 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 296 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 184 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 158 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 116 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 641 0
30JUL26 21.00 P 0.04 0.04 0.04 0.04 -0.06 60 3 330 +3
30JUL26 22.00 P 0.15 0.17 0.11 0.12 -0.14 57 21 218 +3
30JUL26 23.00 P 0.41 0.41 0.36 0.34 -0.26 58 57 432 -13
30JUL26 24.00 P 0.78 0.81 0.64 0.75 -0.38 59 43 959 -39
30JUL26 25.00 P 1.65 1.65 1.25 1.37 -0.46 60 18 312 -3
30JUL26 26.00 P 0.00 0.00 0.00 2.10 -0.53 57 0 205 0
30JUL26 27.00 P 0.00 0.00 0.00 3.00 -0.54 58 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 3.97 -0.54 63 0 268 0
30JUL26 29.00 P 0.00 0.00 0.00 4.94 -0.56 0 0 408 0
30JUL26 30.00 P 0.00 0.00 0.00 5.95 -0.55 75 0 94 0
30JUL26 31.00 P 0.00 0.00 0.00 6.94 -0.56 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.94 -0.56 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.94 -0.56 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.01 -0.49 140 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.94 -0.56 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.94 -0.56 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.94 -0.56 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.01 -0.49 174 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.01 -0.49 182 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 -0.03 58 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.09 -0.03 58 0 54 0
28AUG26 18.50 P 0.00 0.00 0.00 0.12 -0.05 57 0 97 0
28AUG26 19.00 P 0.00 0.00 0.00 0.17 -0.07 57 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 0.23 -0.09 57 0 115 0
28AUG26 20.00 P 0.34 0.34 0.30 0.31 -0.09 57 25 134 +15
28AUG26 21.00 P 0.50 0.50 0.50 0.50 -0.15 56 1 161 +1
28AUG26 22.00 P 0.00 0.00 0.00 0.79 -0.19 56 0 159 0
28AUG26 23.00 P 0.00 0.00 0.00 1.18 -0.22 57 0 315 0
28AUG26 24.00 P 1.65 1.70 1.65 1.63 -0.32 56 4 441 +4
28AUG26 25.00 P 2.31 2.31 2.24 2.30 -0.36 59 28 298 0
28AUG26 26.00 P 0.00 0.00 0.00 2.97 -0.41 60 0 100 0
28AUG26 27.00 P 0.00 0.00 0.00 3.65 -0.40 58 0 141 0
28AUG26 28.00 P 0.00 0.00 0.00 4.53 -0.49 62 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.39 -0.45 63 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.33 -0.42 67 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.15 -0.52 63 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.13 -0.50 67 0 17 0
28AUG26 33.00 P 0.00 0.00 0.00 9.20 -0.39 77 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.04 -0.51 69 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.05 -0.48 75 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.14 -0.36 88 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.96 -0.54 70 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.01 -0.49 82 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.01 -0.49 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.03 54 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.06 54 0 112 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.06 54 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.31 -0.09 54 0 30 0
29SEP26 19.00 P 0.40 0.40 0.40 0.39 -0.09 54 15 163 +15
29SEP26 19.50 P 0.00 0.00 0.00 0.49 -0.10 54 0 125 0
29SEP26 20.00 P 0.00 0.00 0.00 0.60 -0.12 54 0 177 0
29SEP26 21.00 P 0.00 0.00 0.00 0.88 -0.15 54 0 291 0
29SEP26 22.00 P 1.24 1.24 1.22 1.24 -0.17 54 16 152 0
29SEP26 23.00 P 1.81 1.81 1.68 1.68 -0.21 55 120 266 +80
29SEP26 24.00 P 2.21 2.21 2.15 2.19 -0.34 55 45 530 -15
29SEP26 25.00 P 2.67 2.67 2.65 2.79 -0.36 56 45 852 +41
29SEP26 26.00 P 3.40 3.42 3.40 3.44 -0.40 56 30 781 +30
29SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.38 57 0 2,033 0
29SEP26 28.00 P 0.00 0.00 0.00 4.93 -0.42 58 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.64 -0.54 55 0 141 0
29SEP26 30.00 P 0.00 0.00 0.00 6.61 -0.50 60 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.51 -0.42 62 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.43 -0.45 64 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.31 -0.48 63 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.23 -0.55 64 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.18 -0.43 65 0 7 0
29SEP26 36.00 P 0.00 0.00 0.00 12.17 -0.44 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.04 -0.53 63 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.07 -0.47 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.07 -0.43 71 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.99 -0.51 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.01 -0.55 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.95 -0.60 65 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.94 -0.56 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.94 -0.56 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.99 -0.51 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.00 -0.50 83 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.94 -0.56 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.07 -0.43 94 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.07 -0.43 96 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.94 -0.56 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.44 -0.56 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.00 -0.50 101 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.56 -0.44 112 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 -0.02 52 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.19 -0.04 52 0 36 0
29OCT26 17.00 P 0.00 0.00 0.00 0.25 -0.04 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.31 -0.06 52 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.38 -0.07 52 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.48 -0.08 52 0 47 0
29OCT26 19.00 P 0.00 0.00 0.00 0.59 -0.08 52 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 0.70 -0.10 52 0 131 0
29OCT26 20.00 P 0.00 0.00 0.00 0.84 -0.11 52 0 153 0
29OCT26 21.00 P 0.00 0.00 0.00 1.14 -0.15 52 0 141 0
29OCT26 22.00 P 1.46 1.46 1.46 1.53 -0.16 52 15 100 +15
29OCT26 23.00 P 0.00 0.00 0.00 1.98 -0.20 52 0 76 0
29OCT26 24.00 P 2.48 2.52 2.48 2.52 -0.18 53 30 260 +30
29OCT26 25.00 P 0.00 0.00 0.00 3.10 -0.28 53 0 70 0
29OCT26 26.00 P 0.00 0.00 0.00 3.75 -0.33 53 0 10 0
29OCT26 27.00 P 4.43 4.43 4.43 4.46 -0.37 54 15 30 +15
29OCT26 28.00 P 0.00 0.00 0.00 5.21 -0.36 55 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.99 -0.40 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.79 -0.48 55 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.66 -0.45 56 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.53 -0.47 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.42 -0.53 57 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.04 51 0 7 0
30DEC26 17.00 P 0.00 0.00 0.00 0.50 -0.07 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.07 51 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.72 -0.08 51 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.10 51 0 61 0
30DEC26 19.00 P 0.00 0.00 0.00 0.96 -0.10 50 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 -0.13 50 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.26 -0.12 50 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 1.62 -0.15 50 0 13 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 -0.14 50 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 2.52 -0.20 50 0 103 0
30DEC26 24.00 P 2.94 2.94 2.94 3.06 -0.22 51 1 36 -1
30DEC26 25.00 P 3.56 3.56 3.56 3.74 -0.16 52 1 160 0
30DEC26 26.00 P 0.00 0.00 0.00 4.19 -0.36 50 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 5.05 -0.19 53 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 5.62 -0.39 51 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.38 -0.44 51 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 7.16 -0.44 51 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.98 -0.49 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.82 -0.46 52 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.68 -0.53 52 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 10.61 -0.49 54 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.50 -0.50 54 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 12.40 -0.51 54 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.33 -0.51 55 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.26 -0.52 55 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.27 -0.45 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.14 -0.52 56 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 17.18 -0.43 59 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.11 -0.47 58 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.10 -0.46 60 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.10 -0.45 62 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.10 -0.45 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.50 -0.06 49 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 -0.08 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.70 -0.08 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.08 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.13 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.08 -0.09 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.22 -0.10 49 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.37 -0.12 49 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.54 -0.13 48 0 5 0
30MAR27 20.00 P 1.70 1.70 1.70 1.72 -0.13 48 3 21 +3
30MAR27 21.00 P 0.00 0.00 0.00 2.12 -0.15 48 0 8 0
30MAR27 22.00 P 2.52 2.52 2.52 2.57 -0.15 48 2 16 -2
30MAR27 23.00 P 0.00 0.00 0.00 3.06 -0.20 48 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.61 -0.26 49 0 16 0
30MAR27 25.00 P 0.00 0.00 0.00 4.20 -0.33 49 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 4.91 -0.17 50 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 5.41 -0.35 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 6.12 -0.34 48 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 6.85 -0.40 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.65 -0.38 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.41 -0.43 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.22 -0.43 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.10 -0.39 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.90 -0.45 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.77 -0.45 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.63 -0.53 50 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.58 -0.48 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.48 -0.49 51 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 15.39 -0.50 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.30 -0.51 51 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.23 -0.42 51 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.79 -0.07 48 0 9 0
29JUN27 16.00 P 0.00 0.00 0.00 0.90 -0.08 48 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.01 -0.11 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 -0.11 47 0 10 0
29JUN27 17.50 P 0.00 0.00 0.00 1.29 -0.12 47 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.45 -0.14 47 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 1.64 -0.12 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.80 -0.14 47 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.97 -0.18 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 -0.16 47 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.65 -0.15 47 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 3.08 -0.22 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.58 -0.23 47 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.13 -0.25 47 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.73 -0.23 47 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.36 -0.25 47 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.03 -0.27 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.73 -0.28 48 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.36 -0.36 47 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.11 -0.36 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.87 -0.38 47 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.67 -0.38 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.47 -0.39 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.29 -0.42 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.13 -0.42 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.97 -0.44 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.85 -0.44 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.73 -0.49 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.61 -0.46 49 0 0 0
TOTAL PUT 538 22,696 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 626.500
24JUL26 500.00 C 0.00 0.00 0.00 126.54 +16.96 0 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 116.54 +16.96 0 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 106.54 +16.96 0 0 0 0
24JUL26 530.00 C 0.00 0.00 0.00 96.54 +16.95 0 0 0 0
24JUL26 540.00 C 0.00 0.00 0.00 86.54 +16.94 0 0 0 0
24JUL26 550.00 C 0.00 0.00 0.00 76.54 +16.91 0 0 0 0
24JUL26 560.00 C 0.00 0.00 0.00 66.55 +16.82 67 0 0 0
24JUL26 570.00 C 0.00 0.00 0.00 56.55 +16.50 56 0 0 0
24JUL26 580.00 C 0.00 0.00 0.00 46.57 +15.76 55 0 30 0
24JUL26 590.00 C 0.00 0.00 0.00 36.67 +14.41 55 0 2 0
24JUL26 600.00 C 11.70 25.50 11.70 27.07 +12.07 55 2 526 0
24JUL26 610.00 C 5.50 17.81 5.50 17.75 +8.46 48 37 405 +4
24JUL26 620.00 C 3.65 11.30 3.58 10.59 +4.99 52 78 509 +10
24JUL26 630.00 C 4.20 7.80 4.20 5.47 +2.61 53 20 265 0
24JUL26 640.00 C 0.86 3.81 0.86 2.38 +0.98 54 162 466 +134
24JUL26 650.00 C 0.75 1.84 0.75 0.91 +0.31 55 344 497 +244
24JUL26 660.00 C 0.32 0.68 0.32 0.26 +0.04 55 33 238 -17
24JUL26 670.00 C 0.20 0.20 0.20 0.06 -0.02 54 2 127 -2
24JUL26 680.00 C 0.10 0.10 0.10 0.02 0.00 57 26 205 -26
24JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
24JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 71 0 123 0
24JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
24JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 226.73 +16.97 89 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 216.73 +16.96 0 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 206.74 +16.97 75 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 196.74 +16.96 0 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 186.75 +16.96 0 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 176.76 +16.96 69 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 166.76 +16.95 0 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 156.77 +16.94 59 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 146.78 +16.91 59 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 136.80 +16.86 60 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 127.94 +17.88 93 0 11 0
30JUL26 510.00 C 0.00 0.00 0.00 117.39 +17.13 76 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 107.04 +16.44 61 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 97.25 +16.13 61 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 87.60 +15.68 61 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 78.16 +15.10 61 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 68.99 +14.36 61 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 60.19 +13.45 61 0 0 0
30JUL26 580.00 C 39.11 39.12 39.11 51.85 +12.41 61 45 88 +45
30JUL26 590.00 C 0.00 0.00 0.00 44.07 +11.91 61 0 65 0
30JUL26 600.00 C 25.96 34.56 25.96 36.69 +10.06 60 96 291 +25
30JUL26 610.00 C 27.34 27.34 27.34 29.82 +8.42 59 1 568 0
30JUL26 620.00 C 16.50 16.50 16.50 24.75 +7.71 61 12 562 0
30JUL26 630.00 C 15.00 20.20 15.00 19.37 +5.69 60 16 1,579 +4
30JUL26 640.00 C 13.50 16.20 13.50 15.08 +4.89 60 29 510 +22
30JUL26 650.00 C 6.10 12.80 6.10 11.72 +3.72 60 121 428 +86
30JUL26 660.00 C 6.00 10.00 6.00 9.05 +3.03 61 203 798 -98
30JUL26 670.00 C 4.19 7.38 4.19 6.80 +2.33 61 137 724 -22
30JUL26 680.00 C 2.60 5.21 2.60 4.96 +1.72 61 79 574 -28
30JUL26 690.00 C 3.20 3.80 3.20 3.74 +1.43 62 23 294 -2
30JUL26 700.00 C 2.53 3.02 2.53 2.66 +1.04 61 90 1,044 -41
30JUL26 710.00 C 2.00 2.21 2.00 1.86 +0.77 61 24 315 -3
30JUL26 720.00 C 1.60 1.60 1.50 1.28 +0.54 61 70 397 -23
30JUL26 730.00 C 1.10 1.15 1.10 0.87 +0.37 61 12 145 -10
30JUL26 740.00 C 0.85 0.85 0.85 0.58 +0.24 61 20 312 -20
30JUL26 750.00 C 0.74 0.80 0.74 0.37 +0.15 61 7 540 -6
30JUL26 760.00 C 0.00 0.00 0.00 0.24 +0.10 61 0 488 0
30JUL26 770.00 C 0.00 0.00 0.00 0.15 +0.06 61 0 294 0
30JUL26 780.00 C 0.00 0.00 0.00 0.10 +0.04 61 0 192 0
30JUL26 790.00 C 0.00 0.00 0.00 0.06 +0.02 61 0 161 0
30JUL26 800.00 C 0.23 0.34 0.23 0.04 +0.02 61 5 524 0
30JUL26 810.00 C 0.21 0.22 0.21 0.02 +0.01 60 2 216 +1
30JUL26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 121 0
30JUL26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 269 0
30JUL26 840.00 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
30JUL26 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30JUL26 860.00 C 0.00 0.00 0.00 0.01 0.00 69 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 78 0 253 0
31JUL26 520.00 C 0.00 0.00 0.00 107.14 +16.33 59 0 0 0
31JUL26 530.00 C 0.00 0.00 0.00 97.38 +15.97 59 0 0 0
31JUL26 540.00 C 0.00 0.00 0.00 87.78 +15.49 59 0 0 0
31JUL26 550.00 C 0.00 0.00 0.00 78.39 +14.87 59 0 0 0
31JUL26 560.00 C 0.00 0.00 0.00 69.30 +14.10 59 0 0 0
31JUL26 570.00 C 0.00 0.00 0.00 60.57 +13.17 59 0 0 0
31JUL26 580.00 C 0.00 0.00 0.00 52.32 +12.13 59 0 0 0
31JUL26 590.00 C 0.00 0.00 0.00 44.61 +11.21 59 0 0 0
31JUL26 600.00 C 0.00 0.00 0.00 37.52 +10.06 59 0 0 0
31JUL26 610.00 C 0.00 0.00 0.00 30.54 +8.27 57 0 44 0
31JUL26 620.00 C 0.00 0.00 0.00 24.85 +7.01 57 0 1 0
31JUL26 630.00 C 19.50 21.33 19.50 19.94 +5.76 57 51 51 +47
31JUL26 640.00 C 14.00 14.00 14.00 15.80 +4.63 58 1 1 0
31JUL26 650.00 C 11.50 12.40 11.50 12.37 +3.65 58 12 15 +12
31JUL26 660.00 C 9.79 10.58 9.65 9.65 +2.93 59 31 39 +31
31JUL26 670.00 C 4.40 8.12 4.40 7.32 +2.30 59 111 62 +32
31JUL26 680.00 C 4.54 6.19 4.54 5.54 +1.84 59 84 97 +13
31JUL26 690.00 C 4.30 4.60 4.30 4.13 +1.44 59 16 41 +16
31JUL26 700.00 C 2.05 2.75 2.05 2.98 +1.11 59 11 75 +10
31JUL26 710.00 C 2.00 2.70 2.00 2.06 +0.74 59 26 52 +26
31JUL26 720.00 C 0.00 0.00 0.00 1.44 +0.52 59 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 277.06 +16.97 0 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 267.08 +16.97 52 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 257.10 +16.98 55 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 247.11 +16.97 0 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 237.13 +16.97 48 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 227.15 +16.96 49 0 0 0
28AUG26 410.00 C 0.00 0.00 0.00 217.17 +16.95 47 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 207.20 +16.94 48 0 0 0
28AUG26 430.00 C 0.00 0.00 0.00 197.23 +16.32 47 0 0 0
28AUG26 440.00 C 0.00 0.00 0.00 188.00 +16.84 61 0 0 0
28AUG26 450.00 C 0.00 0.00 0.00 178.17 +16.73 59 0 0 0
28AUG26 460.00 C 0.00 0.00 0.00 168.41 +16.37 58 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 158.64 +17.31 56 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 148.97 +17.09 54 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 137.18 +13.31 0 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 129.28 +14.22 49 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 119.62 +12.23 47 0 0 0
28AUG26 520.00 C 105.00 105.00 105.00 110.56 +14.96 47 1 5 0
28AUG26 530.00 C 0.00 0.00 0.00 101.83 +14.43 47 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 93.32 +11.46 47 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 85.18 +13.23 47 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 77.47 +12.57 47 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 69.97 +11.85 47 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 63.16 +11.12 47 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 56.58 +10.84 47 0 198 0
28AUG26 600.00 C 49.50 49.50 49.50 50.04 +9.27 46 2 185 +2
28AUG26 610.00 C 43.00 43.00 43.00 44.37 +8.25 46 1 151 -1
28AUG26 620.00 C 0.00 0.00 0.00 38.53 +7.28 46 0 141 0
28AUG26 630.00 C 32.50 34.90 32.50 34.73 +7.03 47 42 152 +40
28AUG26 640.00 C 23.00 30.00 23.00 30.54 +6.45 47 4 691 -4
28AUG26 650.00 C 21.33 26.99 21.33 26.77 +5.61 47 4 806 0
28AUG26 660.00 C 16.00 16.00 16.00 23.39 +4.92 47 1 185 +1
28AUG26 670.00 C 0.00 0.00 0.00 20.39 +4.52 47 0 481 0
28AUG26 680.00 C 16.82 16.82 16.82 17.85 +4.29 48 20 356 +2
28AUG26 690.00 C 0.00 0.00 0.00 15.42 +3.88 48 0 397 0
28AUG26 700.00 C 13.00 13.18 13.00 13.10 +3.30 48 6 2,141 +3
28AUG26 710.00 C 0.00 0.00 0.00 11.22 +2.97 48 0 141 0
28AUG26 720.00 C 9.58 10.34 9.58 9.48 +2.50 48 7 377 0
28AUG26 730.00 C 0.00 0.00 0.00 8.03 +2.41 48 0 229 0
28AUG26 740.00 C 0.00 0.00 0.00 6.75 +2.00 47 0 466 0
28AUG26 750.00 C 6.87 6.90 6.87 5.64 +1.65 48 16 351 0
28AUG26 760.00 C 0.00 0.00 0.00 4.60 +1.33 47 0 176 0
28AUG26 770.00 C 0.00 0.00 0.00 3.78 +1.10 47 0 123 0
28AUG26 780.00 C 0.00 0.00 0.00 3.18 +0.96 47 0 170 0
28AUG26 790.00 C 0.00 0.00 0.00 2.58 +0.75 47 0 85 0
28AUG26 800.00 C 3.07 3.07 3.07 2.16 +0.69 47 32 3,266 +22
28AUG26 810.00 C 2.67 2.67 2.67 1.77 +0.55 47 30 46 +30
28AUG26 820.00 C 0.00 0.00 0.00 1.44 +0.47 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 1.19 +0.39 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 0.94 +0.29 47 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 0.78 +0.27 47 0 54 0
28AUG26 860.00 C 0.00 0.00 0.00 0.63 +0.21 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 0.50 +0.17 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 0.41 +0.14 47 0 30 0
28AUG26 890.00 C 0.00 0.00 0.00 0.32 +0.10 47 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 0.26 +0.10 47 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 0.21 +0.07 47 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 0.16 +0.05 47 0 25 0
28AUG26 930.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 5 0
28AUG26 950.00 C 0.00 0.00 0.00 0.08 +0.03 47 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 50 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 181 0
29SEP26 320.00 C 0.00 0.00 0.00 307.01 +16.97 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 297.03 +16.97 50 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 287.05 +16.98 51 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 277.06 +16.97 0 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 267.08 +16.97 46 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 257.10 +16.96 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 247.12 +16.94 44 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 237.15 +16.91 44 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 227.20 +16.87 44 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 217.26 +16.79 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 207.37 +16.67 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 197.55 +16.54 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 188.00 +16.56 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 178.17 +16.12 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 168.61 +15.41 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 159.57 +15.43 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 150.08 +15.17 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 141.57 +14.69 45 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 133.21 +16.13 45 0 1,203 0
29SEP26 510.00 C 0.00 0.00 0.00 124.51 +14.44 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 115.01 +12.76 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 107.71 +12.79 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 100.07 +12.38 44 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 92.73 +11.67 44 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 85.70 +11.27 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 79.05 +8.46 44 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 72.61 +9.96 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 66.72 +11.10 44 0 36 0
29SEP26 600.00 C 0.00 0.00 0.00 60.84 +10.16 44 0 270 0
29SEP26 610.00 C 0.00 0.00 0.00 54.34 +8.31 42 0 1,230 0
29SEP26 620.00 C 0.00 0.00 0.00 49.62 +7.76 43 0 259 0
29SEP26 630.00 C 41.50 41.50 41.50 45.15 +6.90 43 1 1,988 +1
29SEP26 640.00 C 0.00 0.00 0.00 41.28 +6.98 43 0 338 0
29SEP26 650.00 C 37.69 37.93 37.69 37.93 +6.99 44 2 2,697 +2
29SEP26 660.00 C 29.84 35.00 29.40 34.47 +6.26 44 14 202 +4
29SEP26 670.00 C 31.00 31.00 31.00 31.00 +5.47 44 1 85 0
29SEP26 680.00 C 24.43 28.07 24.43 28.07 +4.56 44 21 197 0
29SEP26 690.00 C 20.00 25.41 20.00 25.38 +4.29 45 34 204 +24
29SEP26 700.00 C 22.00 22.98 22.00 22.52 +3.94 45 2 1,062 0
29SEP26 710.00 C 0.00 0.00 0.00 20.24 +4.14 44 0 105 0
29SEP26 720.00 C 14.45 19.50 14.45 17.97 +3.52 44 203 1,946 +200
29SEP26 730.00 C 0.00 0.00 0.00 15.45 +2.65 44 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 13.79 +2.57 44 0 170 0
29SEP26 750.00 C 0.00 0.00 0.00 12.13 +2.11 44 0 786 0
29SEP26 760.00 C 0.00 0.00 0.00 10.71 +1.90 44 0 84 0
29SEP26 770.00 C 11.00 11.00 11.00 9.50 +1.82 44 1 1,546 +1
29SEP26 780.00 C 0.00 0.00 0.00 8.29 +1.46 44 0 87 0
29SEP26 790.00 C 0.00 0.00 0.00 7.30 +1.31 44 0 204 0
29SEP26 800.00 C 0.00 0.00 0.00 6.44 +1.27 44 0 975 0
29SEP26 810.00 C 0.00 0.00 0.00 5.59 +1.00 44 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 4.89 +0.88 44 0 381 0
29SEP26 830.00 C 0.00 0.00 0.00 4.31 +0.87 44 0 410 0
29SEP26 840.00 C 0.00 0.00 0.00 3.73 +0.69 44 0 41 0
29SEP26 850.00 C 0.00 0.00 0.00 3.22 +0.56 44 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 2.84 +0.56 44 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 2.45 +0.47 44 0 194 0
29SEP26 880.00 C 0.00 0.00 0.00 2.08 +0.34 44 0 85 0
29SEP26 890.00 C 0.00 0.00 0.00 1.84 +0.34 44 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 1.60 +0.34 44 0 1,213 0
29SEP26 910.00 C 0.00 0.00 0.00 1.35 +0.23 44 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 1.17 +0.20 44 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 1.02 +0.20 44 0 225 0
29SEP26 940.00 C 0.00 0.00 0.00 0.87 +0.17 44 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.73 +0.11 44 0 55 0
29SEP26 960.00 C 0.00 0.00 0.00 0.64 +0.11 44 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.56 +0.12 44 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.47 +0.09 44 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.40 +0.06 44 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.35 +0.06 44 0 480 0
29OCT26 500.00 C 0.00 0.00 0.00 136.17 +12.57 41 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 128.38 +12.30 42 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 121.59 +12.78 43 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 111.52 +9.83 40 0 16 0
29OCT26 540.00 C 0.00 0.00 0.00 107.41 +12.29 43 0 1 0
29OCT26 550.00 C 0.00 0.00 0.00 100.58 +12.03 43 0 16 0
29OCT26 560.00 C 0.00 0.00 0.00 94.00 +11.49 43 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 87.49 +10.80 43 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 81.67 +10.72 43 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 75.84 +7.95 43 0 16 0
29OCT26 600.00 C 0.00 0.00 0.00 70.36 +10.49 43 0 40 0
29OCT26 610.00 C 0.00 0.00 0.00 63.78 +8.37 42 0 25 0
29OCT26 620.00 C 0.00 0.00 0.00 58.88 +8.38 42 0 15 0
29OCT26 630.00 C 0.00 0.00 0.00 54.49 +7.53 42 0 48 0
29OCT26 640.00 C 0.00 0.00 0.00 50.42 +6.88 43 0 31 0
29OCT26 650.00 C 0.00 0.00 0.00 46.85 +7.59 43 0 66 0
29OCT26 660.00 C 0.00 0.00 0.00 43.09 +7.01 43 0 30 0
29OCT26 670.00 C 0.00 0.00 0.00 39.72 +6.58 43 0 15 0
29OCT26 680.00 C 0.00 0.00 0.00 36.60 +6.20 43 0 68 0
29OCT26 690.00 C 0.00 0.00 0.00 33.69 +4.86 43 0 125 0
29OCT26 700.00 C 29.30 29.30 29.00 31.08 +5.54 44 2 18 +1
29OCT26 710.00 C 0.00 0.00 0.00 28.86 +5.48 44 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 26.34 +5.11 44 0 77 0
29OCT26 730.00 C 0.00 0.00 0.00 24.11 +4.99 44 0 30 0
29OCT26 740.00 C 0.00 0.00 0.00 21.89 +4.39 44 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 19.78 +3.90 44 0 1 0
29OCT26 760.00 C 0.00 0.00 0.00 18.11 +3.85 44 0 73 0
29OCT26 770.00 C 0.00 0.00 0.00 16.43 +3.50 44 0 45 0
29OCT26 780.00 C 14.33 14.33 13.94 14.76 +3.01 44 61 95 +46
29OCT26 790.00 C 0.00 0.00 0.00 13.42 +2.85 44 0 103 0
30DEC26 380.00 C 0.00 0.00 0.00 250.05 +17.35 42 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 240.71 +16.45 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 231.43 +16.26 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 222.35 +16.26 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 213.26 +15.92 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 204.49 +15.90 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 195.74 +15.62 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 187.21 +15.41 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 178.89 +15.33 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 166.97 +11.21 37 0 345 0
30DEC26 480.00 C 0.00 0.00 0.00 162.74 +14.77 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 154.94 +14.45 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 147.28 +13.98 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 140.09 +13.97 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 132.91 +13.47 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 125.96 +13.01 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 115.89 +9.43 39 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 110.50 +9.94 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 103.51 +8.70 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 98.38 +9.31 40 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 95.24 +11.39 42 0 134 0
30DEC26 590.00 C 0.00 0.00 0.00 87.20 +10.43 40 0 261 0
30DEC26 600.00 C 0.00 0.00 0.00 82.06 +10.00 40 0 727 0
30DEC26 610.00 C 0.00 0.00 0.00 77.25 +9.66 40 0 177 0
30DEC26 620.00 C 0.00 0.00 0.00 72.46 +9.09 41 0 62 0
30DEC26 630.00 C 67.00 67.00 67.00 68.36 +8.36 41 5 79 0
30DEC26 640.00 C 60.30 60.30 60.30 64.09 +8.51 41 1 1,023 +1
30DEC26 650.00 C 0.00 0.00 0.00 60.04 +7.51 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 56.33 +6.93 41 0 577 0
30DEC26 670.00 C 0.00 0.00 0.00 52.83 +6.84 41 0 474 0
30DEC26 680.00 C 0.00 0.00 0.00 49.53 +6.53 41 0 105 0
30DEC26 690.00 C 0.00 0.00 0.00 46.40 +7.28 41 0 129 0
30DEC26 700.00 C 43.50 43.50 43.50 43.44 +6.50 41 2 69 0
30DEC26 710.00 C 0.00 0.00 0.00 40.32 +5.79 41 0 80 0
30DEC26 720.00 C 0.00 0.00 0.00 37.78 +4.67 41 0 1,252 0
30DEC26 730.00 C 0.00 0.00 0.00 35.39 +4.27 41 0 245 0
30DEC26 740.00 C 0.00 0.00 0.00 33.51 +4.56 42 0 46 0
30DEC26 750.00 C 0.00 0.00 0.00 32.34 +5.57 43 0 135 0
30DEC26 760.00 C 0.00 0.00 0.00 30.17 +5.48 42 0 116 0
30DEC26 770.00 C 0.00 0.00 0.00 27.18 +4.12 42 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 25.83 +4.40 42 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 24.19 +4.39 42 0 414 0
30DEC26 800.00 C 0.00 0.00 0.00 21.90 +3.73 42 0 752 0
30DEC26 810.00 C 0.00 0.00 0.00 20.93 +4.51 42 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 19.30 +4.03 42 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 17.37 +3.25 42 0 241 0
30DEC26 840.00 C 0.00 0.00 0.00 16.22 +3.25 42 0 86 0
30DEC26 850.00 C 0.00 0.00 0.00 15.52 +3.63 42 0 1,000 0
30DEC26 860.00 C 15.92 15.92 15.92 13.92 +2.84 42 1 5 +1
30DEC26 870.00 C 0.00 0.00 0.00 12.78 +2.50 42 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 11.87 +2.40 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 11.07 +2.40 42 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 10.26 +2.32 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 9.46 +2.06 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 8.65 +1.80 42 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 8.02 +1.72 42 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 7.48 +1.72 42 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 6.93 +1.69 42 0 0 0
30DEC26 960.00 C 7.20 7.20 6.94 6.38 +1.50 42 20 15 +10
30DEC26 970.00 C 0.00 0.00 0.00 5.84 +1.31 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 5.36 +1.19 42 0 30 0
30DEC26 990.00 C 4.56 7.66 4.56 5.15 +1.23 42 200 706 +105
30DEC26 1,000.00 C 0.00 0.00 0.00 4.64 +1.19 42 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 246.37 +15.74 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 237.71 +15.73 40 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 229.06 +15.46 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 220.57 +15.19 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 212.34 +15.18 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 204.12 +14.76 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 196.16 +14.50 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 188.46 +14.49 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 180.76 +14.01 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 173.30 +13.63 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 166.22 +13.63 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 159.14 +13.26 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 152.11 +12.61 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 145.71 +12.60 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 139.32 +12.55 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 132.93 +11.80 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 126.94 +11.45 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 121.29 +11.44 40 0 18 0
30MAR27 570.00 C 0.00 0.00 0.00 115.65 +11.17 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 110.01 +13.38 40 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 104.93 +13.01 40 0 332 0
30MAR27 600.00 C 0.00 0.00 0.00 97.06 +9.86 39 0 321 0
30MAR27 610.00 C 0.00 0.00 0.00 92.35 +9.58 39 0 254 0
30MAR27 620.00 C 0.00 0.00 0.00 87.62 +7.57 39 0 1,247 0
30MAR27 630.00 C 0.00 0.00 0.00 84.22 +8.12 39 0 947 0
30MAR27 640.00 C 0.00 0.00 0.00 80.14 +8.37 39 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 76.28 +8.13 39 0 694 0
30MAR27 660.00 C 0.00 0.00 0.00 72.12 +7.56 39 0 681 0
30MAR27 670.00 C 0.00 0.00 0.00 68.55 +7.31 40 0 88 0
30MAR27 680.00 C 0.00 0.00 0.00 65.12 +7.73 39 0 19 0
30MAR27 690.00 C 0.00 0.00 0.00 61.85 +7.24 40 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 58.73 +4.40 40 0 37 0
30MAR27 710.00 C 0.00 0.00 0.00 55.87 +4.28 40 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 53.60 +4.74 40 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 50.94 +4.82 40 0 62 0
30MAR27 740.00 C 0.00 0.00 0.00 48.28 +6.16 40 0 79 0
30MAR27 750.00 C 0.00 0.00 0.00 45.61 +5.72 40 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 42.95 +5.11 40 0 90 0
30MAR27 770.00 C 0.00 0.00 0.00 40.72 +4.93 40 0 105 0
30MAR27 780.00 C 0.00 0.00 0.00 38.67 +4.93 40 0 102 0
30MAR27 790.00 C 0.00 0.00 0.00 36.62 +3.98 40 0 43 0
30MAR27 800.00 C 0.00 0.00 0.00 34.56 +4.67 40 0 190 0
30MAR27 810.00 C 0.00 0.00 0.00 32.51 +4.16 40 0 12 0
30MAR27 820.00 C 0.00 0.00 0.00 30.66 +3.84 40 0 45 0
30MAR27 830.00 C 28.32 32.14 27.76 30.00 +4.05 41 150 682 0
30MAR27 840.00 C 0.00 0.00 0.00 27.59 +3.83 40 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 26.06 +3.84 40 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 24.52 +3.44 40 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 22.99 +3.02 40 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 21.75 +2.89 40 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 20.64 +2.89 40 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 19.53 +2.89 40 0 4 0
29JUN27 500.00 C 0.00 0.00 0.00 170.65 +12.85 40 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 164.36 +12.85 40 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 158.08 +12.73 40 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 151.79 +11.98 40 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 145.99 +11.72 40 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 140.45 +11.71 40 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 134.91 +11.71 40 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 129.37 +10.99 40 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 124.09 +13.88 40 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 115.74 +10.15 38 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 111.11 +10.15 38 0 1 0
29JUN27 610.00 C 0.00 0.00 0.00 106.48 +9.86 38 0 8 0
29JUN27 620.00 C 0.00 0.00 0.00 101.86 +9.12 38 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 97.73 +8.87 38 0 1 0
29JUN27 640.00 C 0.00 0.00 0.00 93.85 +8.87 39 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 89.97 +8.86 39 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 86.08 +8.54 39 0 2 0
29JUN27 670.00 C 0.00 0.00 0.00 82.20 +7.83 39 0 1 0
29JUN27 680.00 C 0.00 0.00 0.00 78.76 +7.55 39 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 75.59 +7.55 39 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 72.42 +7.54 39 0 17 0
29JUN27 710.00 C 0.00 0.00 0.00 69.25 +7.47 39 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 66.09 +6.82 39 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 63.38 +6.63 39 0 26 0
29JUN27 740.00 C 0.00 0.00 0.00 60.83 +6.56 39 0 23 0
29JUN27 750.00 C 0.00 0.00 0.00 58.38 +5.05 39 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 57.20 +6.45 40 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 54.61 +6.26 40 0 181 0
29JUN27 780.00 C 0.00 0.00 0.00 52.01 +5.65 40 0 6 0
29JUN27 790.00 C 0.00 0.00 0.00 49.58 +5.21 40 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 47.58 +5.21 40 0 109 0
29JUN27 810.00 C 0.00 0.00 0.00 45.59 +5.21 40 0 30 0
29JUN27 820.00 C 41.00 41.00 41.00 43.59 +5.20 40 6 6 +6
29JUN27 830.00 C 0.00 0.00 0.00 41.60 +5.16 40 0 6 0
29JUN27 840.00 C 38.40 38.40 38.40 39.60 +4.65 40 15 21 +15
29JUN27 850.00 C 0.00 0.00 0.00 37.61 +4.14 40 0 31 0
29JUN27 860.00 C 0.00 0.00 0.00 36.06 +4.08 40 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 34.57 +4.07 40 0 31 0
TOTAL CALL 2,947 69,813 +976
24JUL26 500.00 P 0.00 0.00 0.00 0.01 0.00 138 0 4 0
24JUL26 510.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 0.01 0.00 116 0 11 0
24JUL26 530.00 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
24JUL26 540.00 P 0.00 0.00 0.00 0.01 0.00 94 0 18 0
24JUL26 550.00 P 0.00 0.00 0.00 0.01 -0.03 83 0 86 0
24JUL26 560.00 P 0.00 0.00 0.00 0.01 -0.13 72 0 77 0
24JUL26 570.00 P 0.47 0.47 0.47 0.01 -0.46 62 3 192 0
24JUL26 580.00 P 1.90 1.90 0.50 0.02 -1.23 55 12 197 -5
24JUL26 590.00 P 0.60 0.60 0.54 0.12 -2.75 55 65 296 +65
24JUL26 600.00 P 8.00 8.00 0.79 0.53 -5.23 55 87 459 +46
24JUL26 610.00 P 14.22 14.22 2.05 1.76 -8.42 55 36 220 +24
24JUL26 620.00 P 14.75 14.75 5.50 4.51 -11.62 56 16 56 -16
24JUL26 630.00 P 15.50 15.50 9.00 9.35 -14.62 57 10 9 -6
24JUL26 640.00 P 21.80 21.80 18.00 16.39 -15.38 59 37 82 -19
24JUL26 650.00 P 35.00 35.00 35.00 24.35 -16.65 55 10 12 -8
24JUL26 660.00 P 0.00 0.00 0.00 33.72 -16.94 55 0 0 0
24JUL26 670.00 P 0.00 0.00 0.00 43.54 -16.99 55 0 10 0
24JUL26 680.00 P 69.50 69.50 69.50 53.50 -17.00 0 6 6 -2
24JUL26 690.00 P 0.00 0.00 0.00 63.50 -17.00 0 0 0 0
24JUL26 700.00 P 0.00 0.00 0.00 73.50 -17.00 0 0 0 0
24JUL26 710.00 P 0.00 0.00 0.00 83.50 -17.00 0 0 0 0
24JUL26 720.00 P 0.00 0.00 0.00 93.50 -17.00 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 100 0 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 95 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 0.00 75 0 125 0
30JUL26 460.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 106 0
30JUL26 480.00 P 0.27 0.32 0.27 0.01 -0.04 61 16 76 +16
30JUL26 490.00 P 0.00 0.00 0.00 0.02 -0.09 60 0 393 0
30JUL26 500.00 P 0.00 0.00 0.00 0.06 -0.16 62 0 665 0
30JUL26 510.00 P 0.00 0.00 0.00 0.12 -0.30 61 0 147 0
30JUL26 520.00 P 0.00 0.00 0.00 0.23 -0.52 61 0 102 0
30JUL26 530.00 P 1.80 1.80 1.12 0.45 -0.86 61 10 873 +7
30JUL26 540.00 P 1.60 1.60 1.60 0.79 -1.34 61 1 567 0
30JUL26 550.00 P 4.00 4.00 4.00 1.39 -1.91 61 3 875 0
30JUL26 560.00 P 5.60 5.60 2.58 2.25 -2.68 61 21 654 +8
30JUL26 570.00 P 7.50 7.50 3.61 3.49 -3.60 62 179 2,584 +52
30JUL26 580.00 P 6.58 6.58 5.58 5.20 -4.68 62 65 1,319 +33
30JUL26 590.00 P 11.89 11.89 7.50 7.49 -5.80 62 118 1,358 -64
30JUL26 600.00 P 16.00 16.00 10.00 10.43 -6.71 62 123 1,190 +47
30JUL26 610.00 P 13.45 14.62 13.45 14.08 -8.08 62 12 818 -10
30JUL26 620.00 P 21.67 21.67 17.60 18.39 -9.28 62 15 379 -9
30JUL26 630.00 P 26.50 26.50 22.78 23.39 -10.67 62 19 226 -14
30JUL26 640.00 P 31.43 31.43 30.13 29.23 -11.90 62 4 414 0
30JUL26 650.00 P 40.02 40.02 35.88 34.84 -13.24 60 3 602 -3
30JUL26 660.00 P 47.52 47.52 46.52 42.28 -13.80 61 4 254 -4
30JUL26 670.00 P 55.76 55.76 54.00 49.98 -14.52 61 10 395 -9
30JUL26 680.00 P 63.82 63.82 63.82 58.20 -15.09 61 2 350 0
30JUL26 690.00 P 0.00 0.00 0.00 66.83 -15.57 61 0 212 0
30JUL26 700.00 P 95.50 95.50 79.00 75.80 -17.77 61 21 329 -10
30JUL26 710.00 P 0.00 0.00 0.00 85.03 -16.99 61 0 280 0
30JUL26 720.00 P 0.00 0.00 0.00 94.47 -17.77 61 0 364 0
30JUL26 730.00 P 125.00 125.00 125.00 104.08 -20.30 61 10 172 0
30JUL26 740.00 P 0.00 0.00 0.00 113.84 -18.28 61 0 140 0
30JUL26 750.00 P 0.00 0.00 0.00 126.76 -14.80 95 0 277 0
30JUL26 760.00 P 0.00 0.00 0.00 135.34 -16.09 88 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 145.80 -15.92 97 0 83 0
30JUL26 780.00 P 0.00 0.00 0.00 153.50 -17.00 0 0 40 0
30JUL26 790.00 P 0.00 0.00 0.00 164.50 -16.00 92 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 173.50 -17.00 0 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 183.50 -17.00 0 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 193.50 -17.00 0 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 203.50 -17.00 0 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 213.50 -17.00 0 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 223.50 -17.00 0 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 233.50 -17.00 0 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 243.50 -17.00 0 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 253.50 -17.00 0 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 263.50 -17.00 0 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 273.50 -17.00 0 0 0 0
31JUL26 520.00 P 1.26 1.26 1.26 0.29 -0.64 59 5 7 0
31JUL26 530.00 P 0.00 0.00 0.00 0.54 -1.03 59 0 1 0
31JUL26 540.00 P 0.00 0.00 0.00 0.93 -1.54 59 0 2 0
31JUL26 550.00 P 4.10 4.10 2.22 1.59 -2.16 59 6 10 +6
31JUL26 560.00 P 3.28 3.28 3.28 2.51 -2.97 59 10 14 +10
31JUL26 570.00 P 4.44 4.44 4.44 3.83 -3.92 59 15 16 +14
31JUL26 580.00 P 7.11 7.11 5.93 5.63 -4.99 59 36 73 +22
31JUL26 590.00 P 9.59 9.59 9.59 7.99 -6.17 60 6 15 +6
31JUL26 600.00 P 11.08 11.08 11.08 11.00 -7.24 60 1 8 -1
31JUL26 610.00 P 0.00 0.00 0.00 14.71 -8.29 60 0 22 0
31JUL26 620.00 P 22.50 22.50 20.20 19.06 -9.62 60 32 63 +32
31JUL26 630.00 P 0.00 0.00 0.00 24.14 -10.89 60 0 10 0
31JUL26 640.00 P 31.00 31.00 31.00 29.99 -11.34 61 10 10 +10
31JUL26 650.00 P 0.00 0.00 0.00 35.76 -12.98 59 0 10 0
31JUL26 660.00 P 0.00 0.00 0.00 42.80 -13.84 59 0 0 0
31JUL26 670.00 P 0.00 0.00 0.00 50.48 -14.48 59 0 25 0
31JUL26 680.00 P 59.50 59.50 59.50 58.63 -15.07 59 6 6 +6
31JUL26 690.00 P 0.00 0.00 0.00 67.18 -15.57 59 0 16 0
31JUL26 700.00 P 0.00 0.00 0.00 76.06 -17.51 59 0 0 0
31JUL26 710.00 P 0.00 0.00 0.00 85.22 -16.80 59 0 0 0
31JUL26 720.00 P 0.00 0.00 0.00 94.62 -17.62 59 0 0 0
28AUG26 350.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 360.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 370.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
28AUG26 390.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
28AUG26 400.00 P 0.00 0.00 0.00 0.03 -0.03 47 0 5 0
28AUG26 410.00 P 0.00 0.00 0.00 0.05 -0.06 47 0 15 0
28AUG26 420.00 P 0.00 0.00 0.00 0.09 -0.09 47 0 0 0
28AUG26 430.00 P 0.81 0.90 0.81 0.15 -0.15 47 112 112 +112
28AUG26 440.00 P 0.00 0.00 0.00 0.24 -0.23 47 0 0 0
28AUG26 450.00 P 0.00 0.00 0.00 0.37 -0.34 47 0 0 0
28AUG26 460.00 P 1.10 1.53 1.10 0.59 -0.44 47 4 4 +4
28AUG26 470.00 P 0.00 0.00 0.00 0.87 -0.64 47 0 0 0
28AUG26 480.00 P 2.20 2.20 2.20 1.26 -0.86 47 5 5 +5
28AUG26 490.00 P 0.00 0.00 0.00 1.75 -1.20 47 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 2.47 -1.58 47 0 85 0
28AUG26 510.00 P 4.23 4.23 4.23 3.46 -1.90 47 1 129 0
28AUG26 520.00 P 7.14 8.00 5.30 4.55 -2.34 48 6 527 -2
28AUG26 530.00 P 7.10 7.10 7.10 6.03 -2.88 48 1 106 +1
28AUG26 540.00 P 11.00 11.00 7.58 7.73 -3.28 48 2 109 0
28AUG26 550.00 P 9.68 10.00 9.68 9.78 -3.62 48 6 132 +3
28AUG26 560.00 P 11.90 11.90 11.65 12.16 -4.33 48 14 153 +14
28AUG26 570.00 P 14.26 15.00 14.26 14.95 -4.48 48 3 2,266 -1
28AUG26 580.00 P 22.80 22.80 18.00 18.08 -5.12 48 10 1,600 +6
28AUG26 590.00 P 20.48 20.60 20.48 21.35 -6.10 47 11 620 +9
28AUG26 600.00 P 25.00 25.00 25.00 25.11 -7.45 47 2 1,167 +2
28AUG26 610.00 P 0.00 0.00 0.00 29.93 -7.95 47 0 369 0
28AUG26 620.00 P 34.00 34.00 34.00 35.08 -8.88 48 1 319 -1
28AUG26 630.00 P 0.00 0.00 0.00 40.29 -9.42 47 0 349 0
28AUG26 640.00 P 50.00 50.00 50.00 46.16 -10.04 48 1 467 0
28AUG26 650.00 P 0.00 0.00 0.00 51.79 -11.71 47 0 400 0
28AUG26 660.00 P 59.00 59.00 57.20 58.95 -11.84 48 2 143 +1
28AUG26 670.00 P 0.00 0.00 0.00 66.05 -11.35 48 0 182 0
28AUG26 680.00 P 0.00 0.00 0.00 73.44 -11.72 49 0 231 0
28AUG26 690.00 P 0.00 0.00 0.00 79.97 -10.45 47 0 660 0
28AUG26 700.00 P 0.00 0.00 0.00 90.13 -8.36 51 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 96.58 -14.01 48 0 2,232 0
28AUG26 720.00 P 0.00 0.00 0.00 103.74 -16.20 46 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 111.84 -14.28 45 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 121.62 -13.54 47 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 131.13 -13.19 49 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 140.22 -14.35 49 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 149.05 -14.93 48 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 158.79 -14.98 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 167.65 -15.37 47 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 177.74 -14.89 49 0 1 0
28AUG26 810.00 P 0.00 0.00 0.00 186.99 -18.13 47 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 196.38 -18.08 45 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 206.01 -16.05 44 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 215.68 -16.48 42 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 224.53 -19.55 0 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 236.47 -15.53 53 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 246.00 -15.84 51 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 255.27 -16.45 0 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 265.28 -15.37 37 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 275.72 -16.44 52 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 285.38 -15.96 47 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 295.33 -15.91 47 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 305.29 -16.55 47 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 315.25 -16.90 47 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 325.22 -16.91 47 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 335.19 -16.91 47 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 345.16 -16.92 47 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 355.14 -16.92 47 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 365.12 -16.92 47 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 375.10 -16.92 48 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 -0.03 43 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.05 -0.05 44 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.08 -0.08 44 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.12 -0.13 44 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.19 -0.18 44 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.30 -0.26 44 0 630 0
29SEP26 410.00 P 0.00 0.00 0.00 0.43 -0.35 44 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.63 -0.48 44 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.90 -0.63 44 0 183 0
29SEP26 440.00 P 0.00 0.00 0.00 1.23 -0.81 44 0 1,679 0
29SEP26 450.00 P 0.00 0.00 0.00 1.71 -1.03 44 0 2,933 0
29SEP26 460.00 P 0.00 0.00 0.00 2.24 -1.27 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 2.99 -1.60 44 0 222 0
29SEP26 480.00 P 0.00 0.00 0.00 3.85 -1.89 44 0 589 0
29SEP26 490.00 P 0.00 0.00 0.00 4.93 -2.32 44 0 162 0
29SEP26 500.00 P 0.00 0.00 0.00 6.21 -2.94 44 0 4,377 0
29SEP26 510.00 P 0.00 0.00 0.00 7.71 -3.53 44 0 96 0
29SEP26 520.00 P 9.88 9.88 9.88 9.77 -3.55 44 15 173 +7
29SEP26 530.00 P 0.00 0.00 0.00 11.85 -3.68 44 0 242 0
29SEP26 540.00 P 0.00 0.00 0.00 14.26 -4.32 44 0 586 0
29SEP26 550.00 P 0.00 0.00 0.00 16.97 -5.05 44 0 1,867 0
29SEP26 560.00 P 0.00 0.00 0.00 19.99 -4.88 44 0 386 0
29SEP26 570.00 P 22.22 22.22 22.22 23.41 -5.33 45 1 491 +1
29SEP26 580.00 P 27.41 27.41 27.41 27.04 -5.54 45 1 682 +1
29SEP26 590.00 P 31.50 31.52 30.60 31.24 -6.36 45 12 735 -11
29SEP26 600.00 P 34.50 36.19 34.50 35.46 -6.70 45 506 1,854 -143
29SEP26 610.00 P 41.80 41.80 39.01 40.47 -8.85 45 14 1,360 +9
29SEP26 620.00 P 45.43 45.43 45.43 45.43 -8.25 45 1 222 -1
29SEP26 630.00 P 0.00 0.00 0.00 50.72 -9.04 45 0 379 0
29SEP26 640.00 P 0.00 0.00 0.00 56.56 -9.60 45 0 491 0
29SEP26 650.00 P 62.20 62.20 62.20 62.77 -10.13 45 1 538 +1
29SEP26 660.00 P 0.00 0.00 0.00 69.23 -10.68 45 0 242 0
29SEP26 670.00 P 0.00 0.00 0.00 76.03 -10.68 46 0 250 0
29SEP26 680.00 P 0.00 0.00 0.00 83.09 -10.26 46 0 302 0
29SEP26 690.00 P 0.00 0.00 0.00 88.12 -12.91 44 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 95.38 -13.46 44 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 103.18 -13.71 44 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 110.99 -14.22 44 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 122.21 -11.54 48 0 1,537 0
29SEP26 740.00 P 0.00 0.00 0.00 128.62 -13.58 45 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 137.04 -13.91 45 0 215 0
29SEP26 760.00 P 0.00 0.00 0.00 146.30 -13.42 47 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 154.77 -14.00 46 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 164.01 -14.31 47 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 173.47 -13.32 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 181.84 -14.90 47 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 191.04 -14.60 47 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 200.46 -14.65 47 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 209.67 -14.94 47 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 219.19 -15.07 47 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 228.28 -15.80 46 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 237.77 -15.84 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 247.83 -15.54 48 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 256.48 -16.68 44 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 267.01 -15.96 47 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 276.07 -16.73 44 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 287.23 -15.45 51 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 295.76 -16.80 44 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 305.64 -16.20 44 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 315.53 -16.84 44 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 325.44 -16.87 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 335.37 -16.87 44 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 345.31 -16.87 44 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 355.25 -16.89 44 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 365.20 -16.90 44 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 375.16 -16.90 44 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 10.48 -2.89 43 0 24 0
29OCT26 510.00 P 0.00 0.00 0.00 12.53 -3.26 43 0 2 0
29OCT26 520.00 P 0.00 0.00 0.00 14.62 -3.84 43 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 17.28 -4.12 43 0 16 0
29OCT26 540.00 P 0.00 0.00 0.00 20.55 -3.95 44 0 168 0
29OCT26 550.00 P 0.00 0.00 0.00 23.75 -4.56 44 0 40 0
29OCT26 560.00 P 0.00 0.00 0.00 27.13 -4.97 44 0 128 0
29OCT26 570.00 P 0.00 0.00 0.00 30.75 -5.46 44 0 168 0
29OCT26 580.00 P 0.00 0.00 0.00 34.68 -5.96 44 0 217 0
29OCT26 590.00 P 0.00 0.00 0.00 38.93 -6.46 44 0 432 0
29OCT26 600.00 P 0.00 0.00 0.00 43.38 -7.07 44 0 228 0
29OCT26 610.00 P 48.31 48.31 47.01 48.25 -7.56 44 100 100 +95
29OCT26 620.00 P 0.00 0.00 0.00 53.43 -8.03 44 0 87 0
29OCT26 630.00 P 0.00 0.00 0.00 58.90 -7.90 44 0 90 0
29OCT26 640.00 P 0.00 0.00 0.00 65.01 -10.09 45 0 31 0
29OCT26 650.00 P 0.00 0.00 0.00 70.18 -9.21 44 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 75.64 -10.26 43 0 33 0
29OCT26 670.00 P 0.00 0.00 0.00 82.12 -10.66 43 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 88.62 -11.36 43 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 96.88 -10.32 44 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 104.38 -10.22 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 110.58 -11.74 44 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 117.91 -12.45 44 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 126.02 -12.56 44 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 134.78 -12.86 45 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 143.17 -12.13 45 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 152.09 -11.73 46 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 160.58 -11.76 46 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 168.74 -12.46 46 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 178.27 -11.82 47 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.87 -0.46 42 0 564 0
30DEC26 390.00 P 0.00 0.00 0.00 2.41 -0.51 42 0 148 0
30DEC26 400.00 P 4.36 4.36 4.00 3.00 -0.71 42 23 1,828 -8
30DEC26 410.00 P 0.00 0.00 0.00 3.79 -0.72 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 4.58 -1.05 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.69 -1.07 42 0 286 0
30DEC26 440.00 P 0.00 0.00 0.00 6.82 -1.35 42 0 249 0
30DEC26 450.00 P 0.00 0.00 0.00 8.17 -1.56 42 0 153 0
30DEC26 460.00 P 0.00 0.00 0.00 9.73 -1.65 42 0 426 0
30DEC26 470.00 P 0.00 0.00 0.00 11.29 -2.17 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 13.34 -2.21 42 0 144 0
30DEC26 490.00 P 0.00 0.00 0.00 15.43 -2.54 42 0 100 0
30DEC26 500.00 P 21.25 21.25 21.25 17.67 -3.00 42 2 185 0
30DEC26 510.00 P 0.00 0.00 0.00 20.37 -3.02 42 0 1 0
30DEC26 520.00 P 0.00 0.00 0.00 23.08 -4.33 42 0 81 0
30DEC26 530.00 P 0.00 0.00 0.00 26.83 -3.68 43 0 95 0
30DEC26 540.00 P 0.00 0.00 0.00 30.33 -4.02 43 0 203 0
30DEC26 550.00 P 33.00 33.00 33.00 33.84 -4.60 43 5 140 +5
30DEC26 560.00 P 0.00 0.00 0.00 37.32 -5.31 42 0 160 0
30DEC26 570.00 P 41.07 41.07 41.07 41.35 -5.73 42 1 361 0
30DEC26 580.00 P 0.00 0.00 0.00 45.66 -6.15 42 0 111 0
30DEC26 590.00 P 0.00 0.00 0.00 50.22 -6.58 43 0 377 0
30DEC26 600.00 P 0.00 0.00 0.00 55.05 -6.97 43 0 2,160 0
30DEC26 610.00 P 0.00 0.00 0.00 60.12 -6.73 43 0 109 0
30DEC26 620.00 P 0.00 0.00 0.00 65.45 -7.73 43 0 628 0
30DEC26 630.00 P 69.88 69.88 69.88 71.13 -7.50 43 1 190 0
30DEC26 640.00 P 0.00 0.00 0.00 76.92 -7.88 43 0 1,121 0
30DEC26 650.00 P 0.00 0.00 0.00 82.93 -9.18 43 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 89.16 -9.14 43 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 95.38 -9.80 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 102.07 -10.19 43 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 108.93 -8.36 43 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 116.00 -8.65 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 121.73 -10.37 43 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 129.14 -10.84 43 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 136.98 -9.48 43 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 144.55 -9.81 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 152.66 -9.63 43 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 161.70 -8.67 44 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 171.29 -6.52 45 0 22 0
30DEC26 780.00 P 0.00 0.00 0.00 174.29 -12.97 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 186.34 -9.41 45 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 191.17 -13.12 42 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 199.65 -13.48 42 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 208.17 -13.88 42 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 216.90 -14.10 42 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 225.81 -14.17 42 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 234.75 -14.30 42 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 243.71 -14.62 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 252.71 -14.92 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 261.92 -15.03 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 271.21 -15.10 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 280.52 -15.24 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 289.86 -15.45 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 299.24 -15.66 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 308.75 -15.75 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 318.31 -15.82 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 327.90 -15.90 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 337.51 -16.03 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 347.14 -16.17 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 356.84 -16.26 42 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 366.60 -16.30 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 376.38 -16.33 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.29 -1.23 40 0 292 0
30MAR27 400.00 P 8.87 8.96 8.55 6.63 -1.05 40 109 676 -71
30MAR27 410.00 P 0.00 0.00 0.00 7.59 -1.53 40 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.92 -1.78 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 10.50 -1.80 40 0 17 0
30MAR27 440.00 P 14.37 14.37 12.06 12.45 -2.01 41 135 467 +105
30MAR27 450.00 P 0.00 0.00 0.00 13.96 -2.49 40 0 53 0
30MAR27 460.00 P 0.00 0.00 0.00 16.07 -2.51 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 18.19 -3.01 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 20.58 -3.36 40 0 5 0
30MAR27 490.00 P 0.00 0.00 0.00 23.32 -3.38 40 0 3 0
30MAR27 500.00 P 0.00 0.00 0.00 26.06 -3.78 40 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 28.90 -4.38 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 32.34 -4.40 40 0 26 0
30MAR27 530.00 P 0.00 0.00 0.00 35.78 -4.51 40 0 35 0
30MAR27 540.00 P 0.00 0.00 0.00 40.13 -4.40 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 43.98 -4.84 41 0 55 0
30MAR27 560.00 P 0.00 0.00 0.00 47.84 -5.49 40 0 137 0
30MAR27 570.00 P 0.00 0.00 0.00 52.23 -5.84 41 0 59 0
30MAR27 580.00 P 0.00 0.00 0.00 56.84 -6.18 41 0 31 0
30MAR27 590.00 P 0.00 0.00 0.00 61.66 -6.50 41 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 66.69 -6.83 41 0 349 0
30MAR27 610.00 P 0.00 0.00 0.00 71.92 -7.15 41 0 347 0
30MAR27 620.00 P 0.00 0.00 0.00 77.36 -7.23 41 0 704 0
30MAR27 630.00 P 0.00 0.00 0.00 82.98 -6.99 41 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 88.46 -9.72 41 0 714 0
30MAR27 650.00 P 0.00 0.00 0.00 94.54 -9.01 41 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 100.15 -9.93 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 107.58 -9.21 42 0 66 0
30MAR27 680.00 P 0.00 0.00 0.00 114.15 -9.50 42 0 90 0
30MAR27 690.00 P 0.00 0.00 0.00 120.88 -9.48 42 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 127.76 -6.98 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 131.21 -10.82 40 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 142.11 -7.22 42 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 145.60 -11.08 40 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 152.90 -11.17 40 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 160.24 -11.61 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 167.63 -12.16 40 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 175.42 -12.33 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 183.36 -12.38 40 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 191.32 -12.46 40 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 199.31 -12.76 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 207.34 -13.23 40 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 215.59 -13.50 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 224.08 -13.56 40 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 232.60 -13.63 40 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 241.14 -13.74 40 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 249.72 -14.09 40 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 258.35 -14.44 40 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 267.23 -14.57 40 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 276.20 -14.64 40 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 285.20 -14.72 40 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 35.22 -4.28 40 0 86 0
29JUN27 510.00 P 0.00 0.00 0.00 38.80 -4.31 40 0 10 0
29JUN27 520.00 P 0.00 0.00 0.00 42.40 -4.50 40 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 46.03 -5.24 40 0 9 0
29JUN27 540.00 P 0.00 0.00 0.00 50.18 -5.47 40 0 1 0
29JUN27 550.00 P 0.00 0.00 0.00 54.55 -5.50 41 0 1 0
29JUN27 560.00 P 0.00 0.00 0.00 58.93 -5.58 41 0 18 0
29JUN27 570.00 P 0.00 0.00 0.00 63.35 -6.31 41 0 48 0
29JUN27 580.00 P 0.00 0.00 0.00 68.08 -6.78 41 0 11 0
29JUN27 590.00 P 0.00 0.00 0.00 73.26 -6.82 41 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 78.46 -6.87 41 0 41 0
29JUN27 610.00 P 0.00 0.00 0.00 83.69 -7.23 41 0 0 0
29JUN27 620.00 P 93.80 93.80 93.80 88.95 -7.98 41 2 55 0
29JUN27 630.00 P 0.00 0.00 0.00 94.75 -8.21 41 0 59 0
29JUN27 640.00 P 0.00 0.00 0.00 100.76 -8.25 41 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 106.79 -8.32 41 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 112.85 -8.71 41 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 118.95 -9.42 41 0 4 0
29JUN27 680.00 P 0.00 0.00 0.00 125.53 -9.66 41 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 132.33 -9.71 41 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 139.15 -9.78 41 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 146.01 -5.41 42 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 148.45 -10.29 40 0 30 0
29JUN27 730.00 P 0.00 0.00 0.00 155.31 -10.77 40 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 162.63 -10.81 40 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 169.96 -10.88 40 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 177.32 -10.96 40 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 184.72 -11.23 40 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 192.16 -11.75 40 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 199.79 -12.12 40 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 207.76 -12.17 40 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 215.74 -12.25 40 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 223.76 -12.32 40 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 231.81 -12.47 40 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 239.90 -12.92 40 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 248.05 -13.32 40 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 256.54 -13.41 40 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 265.09 -13.48 40 0 0 0
TOTAL PUT 2,155 83,031 +367
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$ 3.850
30JUL26 2.80 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.55 +0.05 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.35 +0.06 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.25 +0.06 0 0 30 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 +0.05 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.03 23 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 +0.01 23 0 85 0
30JUL26 4.00 C 0.01 0.01 0.01 0.01 0.00 25 400 970 +400
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 71 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 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 0.00 106 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.06 +0.05 44 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.86 +0.05 34 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.36 +0.04 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.15 +0.03 24 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.10 +0.03 24 0 80 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 619 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 23 0 70 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.56 +0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.47 +0.04 14 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.39 +0.04 20 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.31 +0.04 20 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 +0.03 21 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.03 21 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 +0.02 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.01 21 0 267 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.02 23 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 23 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 23 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 22 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.48 +0.03 13 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.41 +0.04 20 0 90 0
29OCT26 3.60 C 0.00 0.00 0.00 0.33 +0.04 19 0 150 0
29OCT26 3.70 C 0.00 0.00 0.00 0.26 +0.02 19 0 30 0
29OCT26 3.80 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.09 +0.01 21 0 95 0
29OCT26 4.20 C 0.00 0.00 0.00 0.06 0.00 21 0 40 0
29OCT26 4.30 C 0.00 0.00 0.00 0.05 +0.01 22 0 5 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.59 +0.03 16 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.51 +0.05 19 0 16 0
30DEC26 3.50 C 0.00 0.00 0.00 0.43 +0.03 20 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 +0.02 20 0 200 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.04 22 0 50 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.03 22 0 32 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.02 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 +0.02 23 0 530 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.02 23 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 23 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 22 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.06 +0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.69 +0.03 17 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.61 +0.04 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.54 +0.05 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.05 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.40 +0.04 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 +0.05 23 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.29 +0.04 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.20 +0.03 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.03 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.01 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.01 22 0 570 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.01 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 428 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.89 +0.03 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.80 +0.03 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.72 +0.04 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.51 +0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.45 +0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.40 +0.04 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.35 +0.04 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.28 +0.01 21 0 24 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.02 22 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 +0.02 22 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 5 0
29JUN27 4.60 C 0.11 0.11 0.11 0.10 +0.01 22 40 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 +0.01 23 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 801 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,956 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 50 0
TOTAL CALL 440 32,667 +400
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 26 0 420 0
30JUL26 3.80 P 0.05 0.05 0.05 0.04 -0.02 29 32 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 -0.05 29 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 -0.06 33 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.26 -0.06 37 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.46 -0.06 56 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.57 -0.05 76 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.67 -0.05 85 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.77 -0.05 94 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.87 -0.05 102 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.97 -0.05 110 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.07 -0.05 117 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 1.16 -0.06 109 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.42 -0.05 142 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.67 -0.05 158 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.92 -0.05 173 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.17 -0.05 187 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.42 -0.05 200 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.67 -0.05 213 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 450 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 -0.02 23 0 152 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 -0.02 24 0 10 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.03 24 0 849 0
28AUG26 4.00 P 0.00 0.00 0.00 0.21 -0.04 25 0 319 0
28AUG26 4.10 P 0.00 0.00 0.00 0.29 -0.05 27 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.37 -0.05 27 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.47 -0.05 31 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.67 -0.05 40 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.77 -0.05 44 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.88 -0.04 52 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.98 -0.04 56 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.08 -0.04 59 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.18 -0.04 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.43 -0.04 71 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.68 -0.04 79 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.93 -0.04 86 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.18 -0.04 93 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.43 -0.04 99 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 90 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.02 23 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.03 23 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.03 24 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.24 -0.04 24 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 -0.05 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 -0.04 25 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 -0.04 26 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 -0.05 27 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.67 -0.05 30 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 -0.05 34 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.88 -0.04 39 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.98 -0.04 42 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.08 -0.04 45 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.18 -0.04 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.43 -0.04 54 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 1.68 -0.04 60 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.93 -0.04 65 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.18 -0.04 70 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.43 -0.04 75 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.68 -0.04 80 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.93 -0.04 84 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.16 -0.06 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.43 -0.04 92 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.68 -0.04 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.93 -0.04 100 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.02 21 0 425 0
29OCT26 3.70 P 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
29OCT26 3.80 P 0.14 0.14 0.14 0.14 -0.03 22 12 119 +12
29OCT26 3.90 P 0.00 0.00 0.00 0.19 -0.04 22 0 90 0
29OCT26 4.00 P 0.00 0.00 0.00 0.25 -0.05 22 0 120 0
29OCT26 4.10 P 0.00 0.00 0.00 0.32 -0.04 22 0 90 0
29OCT26 4.20 P 0.00 0.00 0.00 0.40 -0.04 23 0 20 0
29OCT26 4.30 P 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.57 -0.05 24 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.67 -0.05 26 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.77 -0.05 29 0 5 0
29OCT26 4.70 P 0.00 0.00 0.00 0.88 -0.04 34 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 -0.02 21 0 13 0
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.03 21 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 2 0
30DEC26 3.60 P 0.14 0.14 0.14 0.14 -0.03 21 3 1,204 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.04 21 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.04 22 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 -0.04 22 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 -0.05 21 0 311 0
30DEC26 4.10 P 0.00 0.00 0.00 0.44 -0.04 22 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 -0.05 21 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.60 -0.04 22 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.68 -0.04 21 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.78 -0.03 24 0 289 0
30DEC26 4.60 P 0.00 0.00 0.00 0.87 -0.03 24 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 -0.03 23 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.06 -0.02 25 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.15 -0.03 24 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.25 -0.02 26 0 252 0
30DEC26 5.25 P 0.00 0.00 0.00 1.49 -0.02 26 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.73 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.98 -0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.20 -0.03 0 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.11 -0.02 21 0 23 0
30MAR27 3.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 -0.02 22 0 39 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.03 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.03 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.34 -0.03 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.04 21 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 -0.04 21 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.04 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.71 -0.03 22 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 -0.03 21 0 166 0
30MAR27 4.60 P 0.00 0.00 0.00 0.88 -0.03 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.97 -0.03 22 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.06 -0.03 22 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.25 -0.02 22 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.49 -0.02 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.73 -0.02 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.20 -0.08 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.46 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.70 -0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.12 -0.01 22 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.23 -0.02 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 -0.02 23 0 40 0
29JUN27 3.80 P 0.00 0.00 0.00 0.34 -0.01 23 0 35 0
29JUN27 3.90 P 0.00 0.00 0.00 0.38 -0.03 22 0 61 0
29JUN27 4.00 P 0.00 0.00 0.00 0.45 -0.03 22 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 -0.02 23 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 -0.02 23 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.03 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.91 -0.02 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.02 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.18 -0.01 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 -0.02 22 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 -0.02 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.73 -0.03 18 0 0 0
TOTAL PUT 47 15,741 +12
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$ 11.170
30JUL26 7.50 C 0.00 0.00 0.00 3.76 +0.35 200 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.42 +0.25 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.17 +0.25 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.01 +0.34 161 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.73 +0.31 133 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.50 +0.33 131 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.24 +0.32 115 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.93 +0.26 62 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.68 +0.26 54 0 90 0
30JUL26 9.75 C 0.00 0.00 0.00 1.43 +0.25 47 0 57 0
30JUL26 10.00 C 0.00 0.00 0.00 1.18 +0.24 39 0 76 0
30JUL26 10.50 C 0.77 0.77 0.77 0.73 +0.19 44 2 231 0
30JUL26 11.00 C 0.00 0.00 0.00 0.38 +0.14 46 0 2,102 0
30JUL26 11.50 C 0.00 0.00 0.00 0.15 +0.06 45 0 966 0
30JUL26 12.00 C 0.05 0.06 0.05 0.05 +0.02 46 50 456 -49
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 98 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.76 +0.33 84 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.44 +0.25 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.20 +0.26 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.01 +0.34 67 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.73 +0.31 53 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 2.53 +0.32 60 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.29 +0.35 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.05 +0.35 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.76 +0.27 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.55 +0.22 41 0 60 0
28AUG26 10.00 C 1.20 1.25 1.20 1.39 +0.25 46 20 310 0
28AUG26 10.50 C 0.00 0.00 0.00 0.98 +0.18 41 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.70 +0.15 42 0 93 0
28AUG26 11.50 C 0.40 0.40 0.40 0.47 +0.11 42 2 323 0
28AUG26 12.00 C 0.31 0.31 0.31 0.30 +0.08 42 3 78 +3
28AUG26 12.50 C 0.00 0.00 0.00 0.18 +0.05 42 0 98 0
28AUG26 13.00 C 0.14 0.14 0.14 0.11 +0.03 42 1 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.03 0.00 41 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 43 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.19 +0.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.95 +0.26 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.76 +0.32 69 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.45 +0.26 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.28 +0.34 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.04 +0.35 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.79 +0.37 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.55 +0.34 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 +0.34 49 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 2.08 +0.33 47 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 +0.27 45 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.65 +0.25 44 0 119 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 +0.22 42 0 29 0
29SEP26 10.50 C 0.00 0.00 0.00 1.10 +0.17 41 0 74 0
29SEP26 11.00 C 0.79 0.79 0.79 0.81 +0.14 41 16 161 +16
29SEP26 11.50 C 0.00 0.00 0.00 0.58 +0.10 40 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 +0.07 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.05 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 2,515 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 39 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.76 +0.32 61 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.54 +0.35 61 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.30 +0.34 58 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.05 +0.34 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.81 +0.33 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.56 +0.35 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.35 +0.35 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.13 +0.27 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.86 +0.24 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.69 +0.24 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.53 +0.22 41 0 215 0
29OCT26 10.50 C 0.00 0.00 0.00 1.22 +0.20 41 0 15 0
29OCT26 11.00 C 0.90 0.90 0.90 0.95 +0.12 41 30 45 +30
29OCT26 11.50 C 0.00 0.00 0.00 0.73 +0.10 40 0 2 0
29OCT26 12.00 C 0.00 0.00 0.00 0.55 +0.08 40 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.41 +0.07 40 0 3 0
29OCT26 13.00 C 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.79 +0.35 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.55 +0.36 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.32 +0.36 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.09 +0.34 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.86 +0.34 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.64 +0.32 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.43 +0.30 41 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 +0.29 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.05 +0.27 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.82 +0.20 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.67 +0.20 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.42 +0.16 39 0 121 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 +0.07 38 0 120 0
30DEC26 11.50 C 0.00 0.00 0.00 0.92 +0.07 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 +0.09 39 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.07 38 0 72 0
30DEC26 13.00 C 0.54 0.54 0.54 0.49 +0.05 38 3 36 +3
30DEC26 13.50 C 0.00 0.00 0.00 0.39 +0.04 38 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.30 +0.03 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 +0.01 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.85 +0.36 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.62 +0.31 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.40 +0.30 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.19 +0.30 41 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.99 +0.29 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.80 +0.28 40 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 +0.27 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 +0.25 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.27 +0.25 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.11 +0.24 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.96 +0.23 38 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.68 +0.22 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.43 +0.17 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 +0.17 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.00 +0.10 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.84 +0.08 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 +0.09 37 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.61 +0.09 37 0 66 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 +0.07 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 +0.07 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 +0.05 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.29 +0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.23 +0.03 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 5 0
29JUN27 7.50 C 0.00 0.00 0.00 3.85 +0.26 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.63 +0.23 36 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.43 +0.22 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.24 +0.21 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.07 +0.22 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.89 +0.21 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.72 +0.20 36 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 2.56 +0.19 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.40 +0.18 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.33 +0.23 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.18 +0.24 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.92 +0.22 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.67 +0.19 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.46 +0.16 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.27 +0.15 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 1.06 +0.07 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.95 +0.10 36 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.82 +0.09 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 +0.08 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.60 +0.06 36 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 +0.06 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 +0.05 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 +0.06 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 +0.04 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 5 0
TOTAL CALL 127 15,025 +3
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30JUL26 9.25 P 0.01 0.01 0.01 0.01 0.00 70 10 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 89 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 156 0
30JUL26 10.00 P 0.03 0.03 0.03 0.01 -0.02 45 2 304 -2
30JUL26 10.50 P 0.05 0.05 0.05 0.05 -0.07 43 10 184 -10
30JUL26 11.00 P 0.25 0.25 0.25 0.18 -0.14 42 5 155 +5
30JUL26 11.50 P 0.50 0.50 0.50 0.45 -0.24 40 4 367 +4
30JUL26 12.00 P 0.00 0.00 0.00 0.84 -0.30 33 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 1.34 -0.30 47 0 40 0
30JUL26 13.00 P 0.00 0.00 0.00 1.83 -0.26 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.33 -0.26 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.83 -0.26 0 0 42 0
30JUL26 14.50 P 0.00 0.00 0.00 3.33 -0.26 0 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.83 -0.26 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.33 -0.26 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.83 -0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.33 -0.26 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.83 -0.26 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.33 -0.26 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.83 -0.26 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 46 0
28AUG26 9.25 P 0.00 0.00 0.00 0.04 -0.03 41 0 5 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 -0.03 42 0 55 0
28AUG26 9.75 P 0.00 0.00 0.00 0.10 -0.04 41 0 19 0
28AUG26 10.00 P 0.17 0.17 0.17 0.14 -0.06 40 2 128 +2
28AUG26 10.50 P 0.00 0.00 0.00 0.28 -0.08 41 0 274 0
28AUG26 11.00 P 0.46 0.46 0.46 0.47 -0.14 40 1 83 -1
28AUG26 11.50 P 0.71 0.71 0.71 0.76 -0.13 42 1 145 +1
28AUG26 12.00 P 0.00 0.00 0.00 1.09 -0.19 41 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 1.52 -0.17 46 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 1.90 -0.30 41 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.34 -0.35 36 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 2.84 -0.34 41 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.33 -0.31 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.85 -0.24 55 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.33 -0.26 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.83 -0.26 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.33 -0.26 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.83 -0.26 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.33 -0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.83 -0.26 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.33 -0.26 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.83 -0.26 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 38 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 -0.02 39 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.03 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.05 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.06 38 0 92 0
29SEP26 9.75 P 0.25 0.25 0.25 0.24 -0.08 38 11 91 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 -0.09 38 0 117 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 -0.12 38 0 126 0
29SEP26 11.00 P 0.74 0.74 0.74 0.73 -0.15 38 9 5,060 0
29SEP26 11.50 P 1.01 1.01 1.01 1.02 -0.17 38 15 124 0
29SEP26 12.00 P 0.00 0.00 0.00 1.35 -0.26 37 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.77 -0.23 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.13 -0.30 34 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.56 -0.35 31 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.01 -0.33 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.47 -0.36 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 3.95 -0.37 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.43 -0.35 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.91 -0.35 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.40 -0.35 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.89 -0.35 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.39 -0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.88 -0.39 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.37 -0.35 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.87 -0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.36 -0.40 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 -0.02 39 0 50 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.03 40 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 -0.04 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.22 -0.06 39 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.28 -0.08 39 0 4,034 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 -0.09 39 0 172 0
29OCT26 10.00 P 0.00 0.00 0.00 0.43 -0.10 38 0 15 0
29OCT26 10.50 P 0.00 0.00 0.00 0.63 -0.12 39 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.87 -0.14 38 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 1.15 -0.16 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.47 -0.24 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.83 -0.28 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.23 -0.25 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.64 -0.33 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.12 -0.29 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.53 -0.35 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.01 -0.31 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.49 -0.31 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.02 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 -0.04 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 -0.05 37 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.06 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.07 37 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.08 37 0 52 0
30DEC26 9.50 P 0.00 0.00 0.00 0.42 -0.09 37 0 60 0
30DEC26 9.75 P 0.00 0.00 0.00 0.50 -0.10 37 0 115 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.11 37 0 177 0
30DEC26 10.50 P 0.00 0.00 0.00 0.80 -0.13 37 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.04 -0.15 37 0 175 0
30DEC26 11.50 P 0.00 0.00 0.00 1.32 -0.17 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.63 -0.23 36 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 1.97 -0.27 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 -0.30 35 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.76 -0.31 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 -0.27 34 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 -0.34 33 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 -0.35 31 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.52 -0.34 26 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.35 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.46 -0.38 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 -0.38 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.42 -0.39 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.91 -0.36 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.40 -0.34 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.89 -0.39 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.38 -0.38 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.04 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 -0.04 36 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.29 -0.04 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.35 -0.04 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.41 -0.05 36 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 -0.06 36 0 21 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 -0.06 36 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 -0.07 36 0 9 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.07 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.97 -0.10 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.22 -0.14 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.50 -0.17 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.81 -0.21 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.14 -0.24 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.50 -0.28 34 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.89 -0.29 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.29 -0.31 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.71 -0.32 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.14 -0.34 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 -0.33 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.06 -0.30 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.51 -0.33 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.07 -0.25 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.55 -0.26 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.03 -0.25 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.52 -0.25 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.01 -0.27 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.51 -0.25 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.20 -0.02 36 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 0.24 -0.03 36 0 14 0
29JUN27 8.00 P 0.28 0.28 0.28 0.29 -0.03 36 2 12 +2
29JUN27 8.25 P 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
29JUN27 8.50 P 0.40 0.40 0.40 0.42 -0.05 36 1 10 +1
29JUN27 8.75 P 0.00 0.00 0.00 0.46 -0.06 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.54 -0.06 35 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.70 -0.10 35 0 30 0
29JUN27 9.75 P 0.00 0.00 0.00 0.80 -0.11 35 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.90 -0.11 35 0 178 0
29JUN27 10.50 P 0.00 0.00 0.00 1.13 -0.13 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.38 -0.15 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.66 -0.19 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.97 -0.21 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.31 -0.23 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.67 -0.24 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.05 -0.21 35 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.43 -0.23 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.82 -0.26 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.31 -0.20 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.74 -0.22 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.19 -0.22 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.64 -0.24 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.11 -0.24 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.58 -0.24 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.06 -0.25 36 0 0 0
TOTAL PUT 73 24,474 +2
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$ 0.990
30JUL26 0.50 C 0.00 0.00 0.00 0.50 +0.02 333 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.45 +0.02 293 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.40 +0.02 256 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.35 +0.02 222 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.30 +0.02 190 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.25 +0.02 160 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.20 +0.02 131 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.15 +0.02 103 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.10 +0.02 75 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.05 0.00 45 0 10 0
30JUL26 1.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 78 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 116 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 148 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 162 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.50 +0.02 143 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.45 +0.02 125 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.40 +0.01 109 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.35 +0.01 94 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.30 +0.01 80 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.25 +0.01 67 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.15 +0.01 42 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 88 0
28AUG26 1.05 C 0.03 0.03 0.03 0.03 0.00 42 14 46 0
28AUG26 1.10 C 0.00 0.00 0.00 0.02 0.00 44 0 33 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.50 +0.01 100 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.45 +0.02 87 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.40 +0.01 76 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.35 +0.01 65 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.07 0.00 42 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.05 +0.01 42 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.04 +0.01 45 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.03 +0.01 46 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.02 +0.01 45 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 77 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.50 +0.01 81 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.45 +0.02 70 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.36 +0.02 67 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.30 +0.01 43 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.26 +0.01 48 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.07 +0.01 44 0 40 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.50 +0.01 57 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.45 +0.01 48 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.41 +0.01 58 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.20 +0.01 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.13 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.12 0.00 45 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.08 +0.01 44 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.05 +0.01 43 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.04 +0.01 43 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.03 +0.01 42 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.02 +0.01 40 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 47 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 53 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.47 +0.02 59 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.42 +0.01 52 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.08 +0.01 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.07 +0.01 44 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.06 +0.01 44 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.04 +0.01 42 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.02 +0.01 38 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 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.51 +0.01 44 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.39 +0.02 48 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.35 +0.01 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.15 +0.01 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.13 0.00 42 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.12 +0.01 43 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.10 0.00 42 0 12 0
29JUN27 1.25 C 0.00 0.00 0.00 0.09 0.00 42 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
TOTAL CALL 14 2,451 0
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 -0.01 47 0 264 0
30JUL26 1.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 0.00 56 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.11 -0.01 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
30JUL26 1.25 P 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.12 -0.01 36 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.26 -0.01 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.14 0.00 42 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.18 0.00 43 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.22 -0.01 41 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.27 0.00 46 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.31 -0.01 0 0 21 0
29SEP26 1.35 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.31 -0.01 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.23 0.00 42 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.32 0.00 44 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 71 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 55 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 41 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.13 -0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.17 -0.01 41 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.20 -0.01 39 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.24 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.33 0.00 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.37 -0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.42 0.00 43 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.61 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.71 -0.01 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.81 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.86 -0.01 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 57 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 44 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 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 39 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 -0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.16 0.00 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.19 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.22 -0.01 39 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.26 -0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.30 -0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.38 -0.01 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.43 0.00 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.57 0.00 44 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.61 -0.01 0 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.66 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.71 -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 46 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 45 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 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 -0.01 42 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 -0.01 41 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.13 0.00 43 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.16 0.00 44 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 0.00 44 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.21 -0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.25 0.00 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.36 -0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.53 -0.01 42 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.57 -0.01 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$ 2.940
30JUL26 1.85 C 0.00 0.00 0.00 1.09 +0.03 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.99 +0.03 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.54 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.45 +0.04 78 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.35 +0.04 62 0 10 0
30JUL26 2.70 C 0.22 0.22 0.22 0.24 +0.02 0 11 91 -10
30JUL26 2.80 C 0.00 0.00 0.00 0.15 +0.02 31 0 66 0
30JUL26 2.90 C 0.00 0.00 0.00 0.07 0.00 28 0 7 0
30JUL26 3.00 C 0.03 0.03 0.03 0.03 +0.01 33 1 10 +1
30JUL26 3.10 C 0.01 0.01 0.01 0.01 0.00 34 1 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 71 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 110 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 1.10 +0.03 74 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 1.05 +0.04 70 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 1.00 +0.03 66 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.95 +0.03 62 0 9 0
28AUG26 2.10 C 0.00 0.00 0.00 0.85 +0.03 54 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.75 +0.03 47 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.55 +0.04 34 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.46 +0.04 38 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.36 +0.03 30 0 30 0
28AUG26 2.70 C 0.00 0.00 0.00 0.27 +0.02 28 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.19 +0.01 27 0 67 0
28AUG26 2.90 C 0.12 0.15 0.12 0.14 +0.01 31 16 27 +10
28AUG26 3.00 C 0.09 0.10 0.09 0.10 +0.02 33 19 52 +1
28AUG26 3.10 C 0.00 0.00 0.00 0.06 0.00 31 0 115 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 +0.01 33 0 100 0
28AUG26 3.30 C 0.02 0.02 0.02 0.02 0.00 31 10 14 +10
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 62 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 1.10 +0.03 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.95 +0.03 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 +0.03 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.57 +0.04 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.47 +0.03 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.38 +0.02 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 +0.01 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.24 +0.02 30 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 +0.01 30 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.14 +0.01 31 0 30 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 0.00 31 0 4 0
29SEP26 3.20 C 0.07 0.07 0.07 0.08 +0.01 33 2 2 +2
29SEP26 3.30 C 0.00 0.00 0.00 0.06 +0.01 34 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 0.00 33 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 34 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 34 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.06 +0.03 43 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.01 +0.03 40 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.67 +0.04 31 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.58 +0.04 31 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.49 +0.04 30 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.41 +0.04 30 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.11 +0.02 32 0 9 0
29OCT26 3.30 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.12 +0.03 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.07 +0.03 35 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.03 +0.04 40 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.98 +0.04 37 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 +0.04 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 +0.04 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.70 +0.04 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 +0.04 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.03 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.23 +0.02 30 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.02 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 +0.02 30 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 +0.01 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.01 30 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 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 30 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 33 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 1.13 +0.03 26 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.04 +0.03 30 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.00 +0.04 32 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 +0.04 32 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.82 +0.04 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.73 +0.04 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.64 +0.03 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.57 +0.03 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 +0.03 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30MAR27 3.10 C 0.22 0.22 0.22 0.24 +0.03 29 1 302 +1
30MAR27 3.20 C 0.00 0.00 0.00 0.20 +0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 +0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 0.00 28 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 +0.01 27 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 26 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN27 1.85 C 0.00 0.00 0.00 1.14 +0.03 28 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.09 +0.03 26 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.05 +0.03 30 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.00 +0.03 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.60 +0.03 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 +0.04 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.42 +0.03 30 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.31 +0.01 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 +0.01 28 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.13 +0.01 29 0 10 0
29JUN27 3.70 C 0.00 0.00 0.00 0.11 +0.01 29 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 29 0 5 0
TOTAL CALL 61 5,510 +15
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 146 0 39 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 81 0 96 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 -0.01 33 0 46 0
30JUL26 2.90 P 0.03 0.03 0.03 0.03 -0.02 29 5 35 0
30JUL26 3.00 P 0.09 0.09 0.09 0.09 -0.03 34 3 74 -3
30JUL26 3.10 P 0.00 0.00 0.00 0.17 -0.03 35 0 15 0
30JUL26 3.20 P 0.00 0.00 0.00 0.27 -0.03 49 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.37 -0.03 62 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.47 -0.03 73 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.57 -0.03 84 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.67 -0.03 94 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.77 -0.03 104 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.87 -0.03 113 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.97 -0.03 122 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.07 -0.03 130 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.17 -0.03 139 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.27 -0.03 147 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.37 -0.03 154 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.47 -0.03 162 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.57 -0.03 169 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 104 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
28AUG26 2.70 P 0.00 0.00 0.00 0.03 0.00 32 0 30 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 -0.01 30 0 45 0
28AUG26 2.90 P 0.10 0.10 0.10 0.09 -0.02 30 2 26 -2
28AUG26 3.00 P 0.15 0.15 0.15 0.14 -0.03 30 2 42 +2
28AUG26 3.10 P 0.00 0.00 0.00 0.22 -0.02 34 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.29 -0.03 32 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.38 -0.03 34 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.48 -0.03 40 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.57 -0.03 40 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.67 -0.03 45 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.77 -0.03 49 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.87 -0.03 53 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.97 -0.03 58 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.07 -0.03 62 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.17 -0.03 65 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.27 -0.03 69 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.37 -0.03 73 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.47 -0.03 76 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.57 -0.03 79 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 33 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.02 29 0 125 0
29SEP26 2.80 P 0.00 0.00 0.00 0.10 -0.01 33 0 19 0
29SEP26 2.90 P 0.13 0.13 0.13 0.13 -0.03 30 1 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.25 -0.03 32 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.33 -0.03 34 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 -0.03 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.49 -0.04 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.59 -0.03 38 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.77 -0.04 38 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.87 -0.03 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.97 -0.03 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.07 -0.03 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.17 -0.03 50 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 -0.03 53 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 -0.03 56 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 -0.03 58 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.57 -0.03 61 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 6 0
29OCT26 2.50 P 0.00 0.00 0.00 0.04 0.00 33 0 12 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 -0.01 30 0 4 0
29OCT26 2.90 P 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29OCT26 3.00 P 0.20 0.20 0.20 0.21 -0.01 30 1 1 +1
29OCT26 3.10 P 0.00 0.00 0.00 0.27 -0.02 30 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.42 -0.02 32 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.69 -0.03 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.78 -0.03 37 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.87 -0.04 36 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 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.15 0.00 29 0 16 0
30DEC26 2.90 P 0.00 0.00 0.00 0.19 -0.02 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.25 -0.01 30 0 24 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.02 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 -0.02 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.46 -0.01 32 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.70 -0.03 32 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.79 -0.03 33 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.88 -0.03 33 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 -0.04 32 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.07 -0.03 34 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.17 -0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.27 -0.03 38 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 -0.03 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 -0.03 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 -0.03 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 33 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 30 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 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.08 0.00 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.14 -0.01 28 0 4 0
30MAR27 2.80 P 0.17 0.17 0.17 0.18 -0.01 28 2 12 +2
30MAR27 2.90 P 0.00 0.00 0.00 0.23 -0.01 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 -0.02 28 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.34 -0.03 28 0 306 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 -0.02 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.48 -0.03 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 -0.03 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.64 -0.03 30 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.72 -0.03 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 -0.03 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.90 -0.03 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.99 -0.03 32 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.17 -0.03 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 -0.03 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.37 -0.03 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.47 -0.03 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.57 -0.03 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 27 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 28 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 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.17 0.00 28 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 -0.01 27 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 9 0
29JUN27 3.10 P 0.00 0.00 0.00 0.41 -0.02 27 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.48 -0.02 27 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 -0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 -0.02 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 -0.03 27 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 -0.03 27 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.03 -0.03 27 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.11 -0.03 26 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.20 -0.04 26 0 0 0
TOTAL PUT 16 5,399 0
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$ 23.940
30JUL26 15.50 C 0.00 0.00 0.00 8.45 +0.78 105 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.99 +0.82 150 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.51 +0.84 150 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.02 +0.85 144 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.47 +0.80 108 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.97 +0.80 99 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.45 +0.78 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.95 +0.77 0 0 5 0
30JUL26 19.50 C 0.00 0.00 0.00 4.54 +0.86 99 0 69 0
30JUL26 20.00 C 0.00 0.00 0.00 4.08 +0.89 98 0 88 0
30JUL26 21.00 C 3.50 3.50 3.50 2.99 +0.72 57 1 106 -1
30JUL26 22.00 C 2.35 2.50 2.35 2.09 +0.64 58 4 206 -2
30JUL26 23.00 C 0.80 1.80 0.80 1.32 +0.52 57 23 196 -20
30JUL26 24.00 C 0.39 1.04 0.39 0.74 +0.32 57 49 249 -6
30JUL26 25.00 C 0.19 0.54 0.19 0.37 +0.19 58 53 183 +2
30JUL26 26.00 C 0.32 0.32 0.22 0.16 +0.09 57 4 219 0
30JUL26 27.00 C 0.08 0.13 0.08 0.07 +0.04 59 33 276 +32
30JUL26 28.00 C 0.03 0.04 0.03 0.03 +0.02 61 30 181 +13
30JUL26 29.00 C 0.02 0.02 0.01 0.01 0.00 61 31 156 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 96 0 101 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 111 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 0.00 138 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 144 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 150 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 156 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 161 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 167 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 177 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 8.51 +0.77 65 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.10 +0.91 80 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.59 +0.88 73 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.18 +0.90 79 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.68 +0.95 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.18 +0.93 68 0 7 0
28AUG26 18.50 C 0.00 0.00 0.00 5.61 +0.82 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.13 +0.74 53 0 8 0
28AUG26 19.50 C 0.00 0.00 0.00 4.66 +0.67 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.36 +0.78 59 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 3.47 +0.64 54 0 74 0
28AUG26 22.00 C 3.20 3.20 3.20 2.85 +0.66 57 1 104 0
28AUG26 23.00 C 1.60 1.60 1.60 2.16 +0.56 54 15 115 0
28AUG26 24.00 C 1.35 1.74 1.35 1.62 +0.40 53 22 101 +1
28AUG26 25.00 C 1.18 1.52 1.18 1.25 +0.36 55 14 138 +11
28AUG26 26.00 C 0.89 1.12 0.89 0.91 +0.29 55 5 67 +2
28AUG26 27.00 C 0.66 0.92 0.66 0.65 +0.22 55 51 79 +45
28AUG26 28.00 C 0.52 0.70 0.52 0.46 +0.17 55 35 98 +2
28AUG26 29.00 C 0.29 0.42 0.29 0.31 +0.12 54 9 55 0
28AUG26 30.00 C 0.27 0.34 0.27 0.21 +0.09 54 8 27 +8
28AUG26 31.00 C 0.21 0.22 0.21 0.14 +0.06 54 2 94 +1
28AUG26 32.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 276 0
28AUG26 34.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 87 0
28AUG26 35.00 C 0.05 0.05 0.05 0.03 +0.02 56 1 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.70 +0.92 68 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.10 +0.80 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.68 +0.83 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.26 +0.90 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.82 +0.92 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.28 +0.85 53 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.94 +0.93 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.51 +0.85 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.01 +0.77 52 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 4.59 +0.66 51 0 56 0
29SEP26 21.00 C 0.00 0.00 0.00 3.87 +0.70 51 0 68 0
29SEP26 22.00 C 0.00 0.00 0.00 3.22 +0.66 51 0 115 0
29SEP26 23.00 C 3.00 3.00 3.00 2.64 +0.66 51 1 54 -1
29SEP26 24.00 C 1.70 2.44 1.70 2.14 +0.49 51 37 126 -16
29SEP26 25.00 C 0.00 0.00 0.00 1.74 +0.46 51 0 93 0
29SEP26 26.00 C 0.00 0.00 0.00 1.41 +0.43 52 0 125 0
29SEP26 27.00 C 0.00 0.00 0.00 1.11 +0.37 52 0 81 0
29SEP26 28.00 C 0.90 0.90 0.90 0.87 +0.32 52 1 132 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.26 51 0 73 0
29SEP26 30.00 C 0.60 0.60 0.60 0.51 +0.21 51 2 29 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 +0.18 51 0 43 0
29SEP26 32.00 C 0.25 0.40 0.25 0.30 +0.14 51 16 26 +11
29SEP26 33.00 C 0.00 0.00 0.00 0.22 +0.11 51 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 +0.09 51 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.13 +0.07 52 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.05 51 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.04 51 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.03 51 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 8.79 +0.95 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.31 +0.85 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.85 +0.84 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.43 +0.91 57 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.83 +0.70 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.40 +0.68 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.99 +0.68 48 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.59 +0.67 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.34 +0.80 53 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.83 +0.63 48 0 25 0
29OCT26 21.00 C 0.00 0.00 0.00 4.27 +0.83 52 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 3.63 +0.77 51 0 73 0
29OCT26 23.00 C 0.00 0.00 0.00 2.97 +0.69 49 0 44 0
29OCT26 24.00 C 2.38 2.58 2.38 2.45 +0.48 48 31 34 +1
29OCT26 25.00 C 2.24 2.24 2.24 2.10 +0.52 49 2 57 -2
29OCT26 26.00 C 0.00 0.00 0.00 1.75 +0.49 50 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.43 +0.43 49 0 46 0
29OCT26 28.00 C 0.00 0.00 0.00 1.17 +0.38 49 0 26 0
29OCT26 29.00 C 0.00 0.00 0.00 0.94 +0.33 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.76 +0.28 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.61 +0.24 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.49 +0.21 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.82 +0.79 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.31 +0.72 53 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 7.88 +0.72 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.48 +0.74 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.02 +0.68 52 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 6.62 +0.69 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 +0.67 51 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 5.88 +0.68 52 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.50 +0.67 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.14 +0.65 51 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 4.47 +0.62 50 0 350 0
30DEC26 22.00 C 0.00 0.00 0.00 3.86 +0.57 49 0 247 0
30DEC26 23.00 C 0.00 0.00 0.00 3.30 +0.58 49 0 31 0
30DEC26 24.00 C 0.00 0.00 0.00 2.83 +0.53 49 0 15 0
30DEC26 25.00 C 2.89 2.89 2.89 2.35 +0.36 47 2 8 0
30DEC26 26.00 C 2.55 2.55 2.55 2.04 +0.36 48 1 1 0
30DEC26 27.00 C 0.00 0.00 0.00 1.74 +0.34 48 0 0 0
30DEC26 28.00 C 1.91 1.91 1.91 1.46 +0.29 48 1 7 +1
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.26 48 0 15 0
30DEC26 30.00 C 1.44 1.44 1.35 1.04 +0.23 48 2 33 0
30DEC26 31.00 C 1.25 1.25 1.25 0.87 +0.20 48 1 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.71 +0.15 47 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.61 +0.15 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.51 +0.13 48 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.43 +0.11 48 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 +0.09 48 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.30 +0.09 48 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 +0.06 47 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.21 +0.07 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.17 +0.05 47 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.04 47 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.04 48 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.03 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 8.97 +0.72 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.56 +0.71 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.19 +0.76 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.77 +0.74 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.38 +0.74 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.98 +0.70 52 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.62 +0.70 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.27 +0.70 51 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 5.93 +0.67 51 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.61 +0.66 50 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.01 +0.62 50 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.47 +0.59 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.97 +0.53 49 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 3.55 +0.53 49 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 3.14 +0.46 49 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.81 +0.47 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.48 +0.40 49 0 266 0
30MAR27 28.00 C 0.00 0.00 0.00 2.21 +0.40 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.95 +0.35 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.74 +0.34 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 +0.29 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.35 +0.27 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.21 +0.27 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 +0.22 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 +0.21 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.83 +0.19 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 +0.17 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.65 +0.16 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.58 +0.15 48 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.50 +0.12 48 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 +0.12 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 +0.11 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 +0.09 48 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 +0.09 48 0 1,751 0
30MAR27 45.00 C 0.00 0.00 0.00 0.28 +0.09 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 +0.07 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 +0.06 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 +0.06 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.17 +0.05 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 9.27 +0.73 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.87 +0.71 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.46 +0.68 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.13 +0.70 54 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 7.75 +0.67 53 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 7.42 +0.67 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.14 +0.71 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.78 +0.71 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.46 +0.69 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.17 +0.68 51 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.58 +0.61 50 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 5.08 +0.57 49 0 1 0
29JUN27 23.00 C 0.00 0.00 0.00 4.64 +0.51 50 0 0 0
29JUN27 24.00 C 4.30 4.30 4.30 4.28 +0.51 50 1 1 +1
29JUN27 25.00 C 0.00 0.00 0.00 3.91 +0.47 50 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 3.59 +0.45 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.30 +0.45 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.01 +0.39 50 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 2.77 +0.38 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.55 +0.38 51 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 2.32 +0.33 51 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 2.14 +0.33 51 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 1.96 +0.32 51 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.79 +0.28 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.65 +0.27 51 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.52 +0.27 51 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 +0.24 51 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 1.26 +0.21 51 0 23 0
TOTAL CALL 489 16,423 +98
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 132 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 46 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 61 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 131 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 77 0
30JUL26 20.00 P 0.03 0.03 0.03 0.01 -0.02 60 6 584 -4
30JUL26 21.00 P 0.03 0.05 0.03 0.04 -0.06 58 6 141 -4
30JUL26 22.00 P 0.27 0.27 0.12 0.14 -0.15 58 33 208 -13
30JUL26 23.00 P 0.35 0.35 0.23 0.36 -0.31 57 12 269 +11
30JUL26 24.00 P 0.94 0.94 0.58 0.80 -0.44 58 67 205 -16
30JUL26 25.00 P 1.12 1.23 1.02 1.42 -0.58 58 70 188 +69
30JUL26 26.00 P 0.00 0.00 0.00 2.21 -0.68 58 0 116 0
30JUL26 27.00 P 0.00 0.00 0.00 3.11 -0.74 57 0 277 0
30JUL26 28.00 P 0.00 0.00 0.00 4.13 -0.81 75 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 5.18 -0.76 99 0 83 0
30JUL26 30.00 P 0.00 0.00 0.00 6.12 -0.83 97 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 7.06 -0.85 0 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 8.07 -0.84 95 0 262 0
30JUL26 33.00 P 0.00 0.00 0.00 9.06 -0.85 0 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 10.10 -0.81 130 0 181 0
30JUL26 35.00 P 0.00 0.00 0.00 11.06 -0.85 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 12.06 -0.85 0 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 13.06 -0.85 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 14.11 -0.80 168 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.06 -0.85 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.06 -0.85 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.06 -0.85 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.06 -0.85 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.06 -0.85 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.06 -0.85 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.10 -0.80 211 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.06 -0.84 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.06 -0.85 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.06 -0.85 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 22 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 91 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 47 0
28AUG26 17.50 P 0.09 0.09 0.09 0.05 -0.02 55 1 15 +1
28AUG26 18.00 P 0.00 0.00 0.00 0.07 -0.03 54 0 71 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 -0.04 54 0 15 0
28AUG26 19.00 P 0.14 0.15 0.14 0.15 -0.05 55 10 63 +10
28AUG26 19.50 P 0.00 0.00 0.00 0.20 -0.07 54 0 38 0
28AUG26 20.00 P 0.30 0.30 0.24 0.28 -0.09 54 17 103 0
28AUG26 21.00 P 0.48 0.48 0.40 0.47 -0.16 54 16 66 -6
28AUG26 22.00 P 0.70 0.75 0.66 0.75 -0.25 53 7 102 +5
28AUG26 23.00 P 0.94 0.94 0.94 1.15 -0.32 54 1 113 +1
28AUG26 24.00 P 1.64 1.64 1.54 1.64 -0.40 54 20 23 +1
28AUG26 25.00 P 1.92 2.22 1.88 2.24 -0.48 55 47 43 +9
28AUG26 26.00 P 0.00 0.00 0.00 2.90 -0.48 55 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 3.63 -0.56 54 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 4.38 -0.79 51 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.38 -0.72 58 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 6.18 -0.83 52 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 7.25 -0.75 63 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 8.07 -0.84 48 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 9.07 -0.85 52 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 10.10 -0.82 63 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 11.06 -0.85 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.06 -0.86 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.06 -0.86 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.11 -0.81 80 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.10 -0.82 82 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.06 -0.86 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.08 -0.84 84 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.06 -0.86 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.06 -0.86 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 0.00 51 0 3 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 0.00 52 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 0.00 51 0 67 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 0.00 52 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 0.00 52 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.21 -0.01 51 0 53 0
29SEP26 18.50 P 0.00 0.00 0.00 0.28 -0.01 52 0 16 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.02 52 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.45 -0.04 51 0 139 0
29SEP26 20.00 P 0.51 0.54 0.47 0.55 -0.07 51 40 111 +22
29SEP26 21.00 P 0.70 0.71 0.70 0.81 -0.12 51 5 33 -1
29SEP26 22.00 P 1.36 1.36 0.98 1.14 -0.19 50 6 138 0
29SEP26 23.00 P 0.00 0.00 0.00 1.57 -0.24 51 0 79 0
29SEP26 24.00 P 1.92 1.92 1.88 2.09 -0.30 51 30 534 -15
29SEP26 25.00 P 0.00 0.00 0.00 2.68 -0.28 51 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 3.26 -0.52 50 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.10 -0.46 53 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 4.74 -0.68 50 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 5.64 -0.67 53 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.53 -0.67 54 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 7.35 -0.75 52 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.31 -0.78 55 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.22 -0.83 54 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 10.18 -0.81 55 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.17 -0.78 58 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.11 -0.82 56 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 13.13 -0.79 61 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 14.11 -0.81 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.10 -0.83 63 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.06 -0.87 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.08 -0.84 65 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.10 -0.82 71 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.06 -0.86 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.06 -0.85 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.10 -0.81 78 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.09 -0.83 79 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.09 -0.82 81 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.09 -0.84 83 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.09 -0.81 85 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.08 -0.82 86 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.59 -0.84 92 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.07 -0.86 92 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.56 -0.84 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.09 -0.84 106 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.01 49 0 1 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 0.00 49 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.20 0.00 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.26 0.00 49 0 7 0
29OCT26 18.00 P 0.00 0.00 0.00 0.34 0.00 49 0 21 0
29OCT26 18.50 P 0.46 0.46 0.46 0.42 -0.02 49 1 2 0
29OCT26 19.00 P 0.50 0.50 0.50 0.52 -0.02 49 2 66 -2
29OCT26 19.50 P 0.00 0.00 0.00 0.63 -0.04 49 0 18 0
29OCT26 20.00 P 0.00 0.00 0.00 0.77 -0.04 49 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.06 -0.09 49 0 34 0
29OCT26 22.00 P 0.00 0.00 0.00 1.43 -0.14 49 0 128 0
29OCT26 23.00 P 0.00 0.00 0.00 1.87 -0.21 49 0 34 0
29OCT26 24.00 P 0.00 0.00 0.00 2.39 -0.26 49 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 2.94 -0.36 49 0 1 0
29OCT26 26.00 P 0.00 0.00 0.00 3.65 -0.36 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.38 -0.40 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.12 -0.47 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.93 -0.49 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.75 -0.56 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.54 -0.66 51 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.42 -0.69 51 0 0 0
30DEC26 15.50 P 0.28 0.28 0.28 0.29 -0.05 48 1 4 +1
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.04 48 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.06 47 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.52 -0.08 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.10 47 0 11 0
30DEC26 18.00 P 0.00 0.00 0.00 0.73 -0.12 47 0 5 0
30DEC26 18.50 P 0.76 0.76 0.76 0.86 -0.13 46 1 16 +1
30DEC26 19.00 P 0.00 0.00 0.00 1.00 -0.16 47 0 19 0
30DEC26 19.50 P 0.00 0.00 0.00 1.17 -0.16 47 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 1.34 -0.19 46 0 138 0
30DEC26 21.00 P 0.00 0.00 0.00 1.73 -0.22 46 0 364 0
30DEC26 22.00 P 0.00 0.00 0.00 2.18 -0.26 46 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 2.67 -0.32 46 0 35 0
30DEC26 24.00 P 2.81 2.97 2.81 3.24 -0.35 46 65 151 +47
30DEC26 25.00 P 0.00 0.00 0.00 3.84 -0.38 45 0 45 0
30DEC26 26.00 P 0.00 0.00 0.00 4.48 -0.44 45 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 -0.45 45 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.91 -0.50 44 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 6.67 -0.53 43 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.46 -0.55 42 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.28 -0.58 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.11 -0.60 40 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 -0.62 38 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.84 -0.64 34 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 11.73 -0.66 26 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.63 -0.67 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.56 -0.66 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.49 -0.66 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.43 -0.66 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.38 -0.67 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.31 -0.68 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.29 -0.67 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.24 -0.69 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.21 -0.75 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.19 -0.75 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.17 -0.75 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.14 -0.77 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.10 -0.83 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.09 -0.81 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.56 -0.06 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.67 -0.05 47 0 1 0
30MAR27 16.50 P 0.72 0.72 0.72 0.77 -0.08 47 1 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 -0.09 47 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 -0.09 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.18 -0.12 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.35 -0.12 47 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.53 -0.12 47 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.16 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.91 -0.16 47 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 -0.20 47 0 40 0
30MAR27 22.00 P 0.00 0.00 0.00 2.82 -0.21 47 0 46 0
30MAR27 23.00 P 0.00 0.00 0.00 3.32 -0.27 46 0 72 0
30MAR27 24.00 P 3.41 3.65 3.41 3.90 -0.27 46 48 563 +48
30MAR27 25.00 P 0.00 0.00 0.00 4.49 -0.32 46 0 13 0
30MAR27 26.00 P 0.00 0.00 0.00 5.14 -0.33 46 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 5.80 -0.39 45 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 6.51 -0.40 45 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.23 -0.45 44 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.00 -0.45 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.78 -0.48 44 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.58 -0.51 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.40 -0.53 42 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.23 -0.56 41 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.09 -0.57 40 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 12.95 -0.59 38 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.82 -0.62 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.72 -0.62 30 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.62 -0.64 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.53 -0.67 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.46 -0.68 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.47 -0.63 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.42 -0.68 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.37 -0.70 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.34 -0.69 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.29 -0.71 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.26 -0.71 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.20 -0.73 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.17 -0.76 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.07 -0.08 52 0 26 0
29JUN27 16.00 P 0.00 0.00 0.00 1.22 -0.08 52 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 -0.08 52 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.54 -0.11 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.73 -0.10 52 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 1.92 -0.12 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.11 -0.14 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.33 -0.16 52 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 2.56 -0.16 52 0 22 0
29JUN27 20.00 P 0.00 0.00 0.00 2.79 -0.16 52 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.28 -0.21 53 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 3.83 -0.21 53 0 18 0
29JUN27 23.00 P 4.30 4.30 4.30 4.38 -0.27 53 2 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.01 -0.27 53 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.64 -0.31 53 0 6 0
29JUN27 26.00 P 0.00 0.00 0.00 6.29 -0.34 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.87 -0.44 52 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.68 -0.38 53 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 8.42 -0.42 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.20 -0.42 54 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 9.98 -0.44 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.77 -0.49 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.61 -0.49 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.43 -0.52 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.29 -0.52 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.17 -0.52 55 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.99 -0.58 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.90 -0.56 55 0 0 0
TOTAL PUT 515 10,443 +165
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$ 81.400
24JUL26 49.00 C 0.00 0.00 0.00 32.45 +0.61 416 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 31.45 +0.60 401 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 28.95 +0.59 364 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 26.45 +0.58 329 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 23.95 +0.57 295 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 21.45 +0.57 263 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 18.96 +0.58 238 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 16.46 +0.59 207 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 13.96 +0.60 176 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 11.46 +0.62 146 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 8.96 +0.64 117 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 6.46 +0.67 87 0 0 0
24JUL26 77.50 C 4.10 4.20 4.10 4.10 +0.94 79 2 13 -1
24JUL26 80.00 C 1.80 1.80 1.60 1.60 +0.85 40 27 344 -27
24JUL26 82.50 C 0.08 0.13 0.06 0.07 -0.13 23 49 365 +5
24JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.11 38 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.08 60 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.07 80 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.06 98 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.05 116 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.04 134 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 150 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 166 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 181 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 33.51 +0.93 176 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 32.51 +0.67 170 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.51 +0.66 164 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.01 +0.65 148 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.51 +0.64 134 0 0 0
30JUL26 57.50 C 24.04 24.04 24.04 24.02 +0.64 122 1 4 +1
30JUL26 60.00 C 0.00 0.00 0.00 21.52 +0.64 109 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.02 +0.64 96 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.52 +0.65 83 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.96 +0.60 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.46 +0.62 48 0 48 0
30JUL26 72.50 C 0.00 0.00 0.00 8.96 +0.64 37 0 30 0
30JUL26 75.00 C 0.00 0.00 0.00 6.46 +0.67 27 0 111 0
30JUL26 77.50 C 4.00 4.20 4.00 4.10 +0.92 28 15 1,536 -15
30JUL26 80.00 C 1.63 1.98 1.62 1.83 +0.79 20 117 3,826 -98
30JUL26 82.50 C 0.21 0.43 0.21 0.31 +0.11 15 158 2,263 +51
30JUL26 85.00 C 0.05 0.05 0.05 0.05 -0.07 19 60 2,789 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.08 22 0 1,386 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.07 30 0 1,732 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.06 37 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.04 50 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 62 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 31.52 +0.67 155 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 29.02 +0.66 140 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 26.52 +0.65 127 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 24.07 +0.69 122 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 21.52 +0.64 101 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 19.03 +0.65 91 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 16.53 +0.66 79 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 13.96 +0.60 53 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 11.46 +0.62 43 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 8.96 +0.64 33 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 6.46 +0.67 24 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 4.10 +0.92 26 0 0 0
31JUL26 80.00 C 1.95 1.98 1.85 1.83 +0.75 19 60 318 +30
31JUL26 82.50 C 0.44 0.50 0.39 0.34 +0.14 15 110 112 +110
31JUL26 85.00 C 0.06 0.06 0.06 0.06 -0.06 18 2 51 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.06 34 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.66 +1.02 82 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.67 +0.83 80 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 31.67 +0.82 77 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.17 +0.81 69 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.68 +0.81 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 24.09 +0.71 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.70 +0.82 51 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 19.20 +0.82 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.71 +0.84 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.10 +0.74 20 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.61 +0.77 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 9.13 +0.81 16 0 226 0
28AUG26 75.00 C 6.93 6.93 6.93 6.72 +0.82 17 5 890 -5
28AUG26 77.50 C 4.05 4.05 4.05 4.64 +1.05 19 4 889 -4
28AUG26 80.00 C 2.06 2.75 2.06 2.60 +0.72 16 68 1,551 +44
28AUG26 82.50 C 1.06 1.30 1.06 1.34 +0.42 16 185 1,550 +27
28AUG26 85.00 C 0.39 0.55 0.39 0.66 +0.23 18 434 1,860 +272
28AUG26 87.50 C 0.16 0.22 0.16 0.30 +0.10 18 66 1,132 +30
28AUG26 90.00 C 0.00 0.00 0.00 0.14 +0.05 20 0 1,316 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.03 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.66 +0.95 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.67 +0.83 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.67 +0.82 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.17 +0.81 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.68 +0.81 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.18 +0.80 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.70 +0.82 46 0 0 0
29SEP26 62.50 C 19.34 19.34 19.34 19.20 +0.82 40 14 14 +14
29SEP26 65.00 C 0.00 0.00 0.00 16.71 +0.84 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.44 +1.08 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.94 +1.10 32 0 0 0
29SEP26 72.50 C 9.41 9.41 9.41 9.45 +1.13 27 30 140 +15
29SEP26 75.00 C 6.98 6.98 6.98 6.76 +0.85 17 60 2,212 -30
29SEP26 77.50 C 0.00 0.00 0.00 4.64 +1.02 17 0 797 0
29SEP26 80.00 C 2.56 2.75 2.56 2.60 +0.72 15 15 2,836 -8
29SEP26 82.50 C 1.27 1.38 1.27 1.34 +0.42 15 70 2,688 -20
29SEP26 85.00 C 0.59 0.70 0.58 0.66 +0.23 16 353 5,597 -34
29SEP26 87.50 C 0.29 0.32 0.29 0.30 +0.10 17 114 3,435 +100
29SEP26 90.00 C 0.17 0.17 0.17 0.14 +0.05 17 30 4,335 +30
29SEP26 92.50 C 0.00 0.00 0.00 0.06 -0.01 18 0 1,374 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 -0.03 19 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.03 20 0 110 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 48.00 C 0.00 0.00 0.00 33.70 +0.99 70 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.70 +0.86 67 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.71 +0.86 65 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.21 +0.85 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.72 +0.85 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.42 +1.04 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.70 +0.82 42 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.20 +0.82 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.90 +1.03 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.44 +1.08 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.94 +1.10 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.45 +1.13 25 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 6.76 +0.83 16 0 725 0
29OCT26 77.50 C 4.23 4.23 4.23 4.64 +0.92 16 30 448 +30
29OCT26 80.00 C 0.00 0.00 0.00 2.71 +0.67 15 0 1,339 0
29OCT26 82.50 C 1.48 1.65 1.47 1.34 +0.31 14 239 480 +136
29OCT26 85.00 C 0.78 0.87 0.78 0.66 +0.15 14 400 759 +340
29OCT26 87.50 C 0.44 0.48 0.44 0.32 +0.06 15 153 219 +2
29OCT26 90.00 C 0.28 0.28 0.26 0.16 +0.03 15 19 121 +11
29OCT26 92.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.02 18 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 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 33.70 +0.99 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.70 +0.86 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.71 +0.86 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.21 +0.85 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.72 +0.85 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.42 +1.04 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.70 +0.82 36 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 19.20 +0.82 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.90 +1.03 32 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 14.44 +1.08 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.94 +1.10 24 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 9.45 +1.11 20 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 6.80 +0.75 14 0 2,190 0
30DEC26 77.50 C 5.07 5.09 4.85 4.84 +0.66 15 22 1,443 -21
30DEC26 80.00 C 3.00 3.28 3.00 3.11 +0.50 14 83 1,984 -80
30DEC26 82.50 C 1.95 2.19 1.95 1.89 +0.36 14 35 2,058 -31
30DEC26 85.00 C 1.40 1.40 1.31 1.11 +0.16 14 33 7,259 -21
30DEC26 87.50 C 0.00 0.00 0.00 0.62 +0.03 14 0 4,051 0
30DEC26 90.00 C 0.60 0.60 0.60 0.34 -0.03 14 40 4,348 0
30DEC26 92.50 C 0.40 0.40 0.39 0.17 -0.06 14 151 1,274 +101
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.06 13 1 956 -1
30DEC26 97.50 C 0.20 0.20 0.20 0.04 -0.05 14 30 500 +30
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.04 14 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.03 14 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 -0.02 15 0 399 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 33.70 +0.99 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.70 +0.86 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.71 +0.86 46 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 29.21 +0.85 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.72 +0.85 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.42 +1.04 38 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.74 +0.86 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.25 +0.87 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.90 +1.03 26 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.44 +1.08 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.94 +1.09 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 9.45 +1.06 17 0 148 0
30MAR27 75.00 C 0.00 0.00 0.00 7.07 +0.63 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 5.38 +0.59 15 0 1,202 0
30MAR27 80.00 C 0.00 0.00 0.00 3.87 +0.54 14 0 496 0
30MAR27 82.50 C 0.00 0.00 0.00 2.70 +0.51 14 0 835 0
30MAR27 85.00 C 2.18 2.26 2.18 1.91 +0.44 14 160 851 +80
30MAR27 87.50 C 1.68 1.68 1.62 1.32 +0.35 14 9 555 +4
30MAR27 90.00 C 1.16 1.21 1.14 0.89 +0.27 14 140 1,069 +120
30MAR27 92.50 C 0.00 0.00 0.00 0.59 +0.21 14 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.39 +0.16 14 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.25 +0.11 14 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.16 +0.08 15 0 121 0
30MAR27 102.50 C 0.00 0.00 0.00 0.11 +0.06 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.07 +0.04 15 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.05 +0.03 15 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.03 +0.02 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 33.70 +0.99 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 32.70 +0.86 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 31.71 +0.86 40 0 8 0
29JUN27 52.50 C 0.00 0.00 0.00 29.21 +0.85 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.72 +0.85 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.42 +1.04 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.74 +0.86 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.25 +0.87 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.90 +1.03 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.44 +1.08 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.94 +0.92 17 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.59 +0.80 15 0 90 0
29JUN27 75.00 C 0.00 0.00 0.00 7.78 +0.52 15 0 1,041 0
29JUN27 77.50 C 0.00 0.00 0.00 6.16 +0.56 15 0 267 0
29JUN27 80.00 C 0.00 0.00 0.00 4.89 +0.50 15 0 537 0
29JUN27 82.50 C 3.88 3.88 3.88 3.81 +0.43 15 16 417 0
29JUN27 85.00 C 3.03 3.06 2.90 2.97 +0.34 15 207 3,065 +93
29JUN27 87.50 C 2.21 2.21 2.21 2.30 +0.25 15 11 507 +11
29JUN27 90.00 C 1.75 1.75 1.71 1.77 +0.17 15 57 302 +17
29JUN27 92.50 C 0.00 0.00 0.00 1.34 +0.10 16 0 307 0
29JUN27 95.00 C 0.00 0.00 0.00 1.04 +0.09 16 0 381 0
29JUN27 97.50 C 0.00 0.00 0.00 0.81 +0.08 16 0 4 0
29JUN27 100.00 C 0.00 0.00 0.00 0.62 +0.05 16 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 0.46 +0.02 17 0 34 0
29JUN27 105.00 C 0.45 0.45 0.45 0.34 -0.01 17 3 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.26 -0.03 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.15 -0.03 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
TOTAL CALL 3,888 100,223 +1,308
24JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.07 352 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.08 339 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.09 307 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.10 277 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.11 248 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.12 221 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.13 194 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.14 167 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.15 141 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.16 116 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.16 101 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.16 79 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 0.07 -0.13 61 0 105 0
24JUL26 80.00 P 0.09 0.09 0.02 0.22 0.00 42 29 100 0
24JUL26 82.50 P 0.99 0.99 0.80 1.16 -0.92 22 49 77 +47
24JUL26 85.00 P 0.00 0.00 0.00 3.61 -1.08 40 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 6.10 -1.03 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 8.60 -1.03 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 11.10 -1.03 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 13.60 -1.03 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 16.10 -1.03 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 18.60 -1.03 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 21.10 -1.03 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 23.60 -1.03 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 26.10 -1.03 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 28.60 -1.03 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.07 133 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.08 128 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.09 116 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.10 105 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.11 94 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.12 83 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.13 73 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.14 63 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.15 53 0 0 0
30JUL26 70.00 P 0.01 0.01 0.01 0.01 -0.16 44 30 498 -30
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.16 38 0 1,248 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.16 30 0 2,895 0
30JUL26 77.50 P 0.03 0.03 0.03 0.07 -0.13 23 2 4,062 0
30JUL26 80.00 P 0.24 0.25 0.13 0.32 -0.14 19 118 3,464 -26
30JUL26 82.50 P 1.54 1.54 1.08 1.32 -0.83 14 229 2,316 +56
30JUL26 85.00 P 0.00 0.00 0.00 3.62 -1.07 18 0 6 0
30JUL26 87.50 P 0.00 0.00 0.00 6.10 -1.03 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 8.60 -1.03 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.10 -1.03 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 13.60 -1.03 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.10 -1.17 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.60 -1.17 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.10 -1.03 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.60 -1.16 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.10 -1.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.60 -1.16 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.10 -0.93 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.60 -1.17 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.10 -1.17 0 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.08 120 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.09 108 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.10 98 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.11 88 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.12 78 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.13 68 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.14 59 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.15 50 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.16 41 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.16 35 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.16 28 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 0.07 -0.13 21 0 83 0
31JUL26 80.00 P 0.21 0.22 0.19 0.32 -0.21 17 28 63 +27
31JUL26 82.50 P 1.35 1.35 1.13 1.34 -0.84 14 258 227 +167
31JUL26 85.00 P 0.00 0.00 0.00 3.62 -1.07 17 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 6.10 -1.03 0 0 0 0
31JUL26 90.00 P 0.00 0.00 0.00 8.60 -1.03 0 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 11.10 -1.03 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 13.60 -1.03 0 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 16.10 -1.17 0 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 18.60 -1.17 0 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 21.10 -1.10 0 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 23.60 -1.16 0 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 26.10 -1.09 0 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 28.60 -1.16 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.07 59 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.08 56 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.10 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.11 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.12 37 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.13 32 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.14 28 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.15 23 0 260 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.16 19 0 689 0
28AUG26 72.50 P 0.06 0.06 0.06 0.02 -0.16 17 10 1,276 0
28AUG26 75.00 P 0.15 0.15 0.15 0.11 -0.08 17 10 2,508 -10
28AUG26 77.50 P 0.48 0.49 0.34 0.38 -0.05 17 708 3,515 +637
28AUG26 80.00 P 1.25 1.31 0.93 1.03 -0.17 16 1,238 2,932 +602
28AUG26 82.50 P 2.56 2.56 2.03 2.34 -0.43 18 270 1,147 +140
28AUG26 85.00 P 4.30 4.30 4.01 4.20 -0.65 19 67 999 -3
28AUG26 87.50 P 6.57 6.57 6.33 6.25 -0.88 19 65 509 0
28AUG26 90.00 P 8.97 8.97 8.97 8.62 -1.01 19 30 469 +30
28AUG26 92.50 P 11.42 11.42 11.42 11.10 -1.03 0 30 333 +30
28AUG26 95.00 P 13.90 13.90 13.90 13.60 -1.03 0 30 30 +30
28AUG26 97.50 P 16.20 16.20 16.20 16.10 -1.36 0 20 37 +20
28AUG26 100.00 P 18.89 18.89 18.89 18.60 -1.17 0 10 35 +10
28AUG26 102.50 P 21.36 21.36 21.36 21.13 -1.23 39 30 30 +30
28AUG26 105.00 P 0.00 0.00 0.00 23.60 -1.30 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.16 -1.21 48 0 0 0
28AUG26 110.00 P 28.83 28.83 28.83 28.65 -1.23 50 30 30 +30
28AUG26 112.50 P 0.00 0.00 0.00 31.17 -1.21 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.64 -1.13 56 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 36.16 -1.17 60 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.07 40 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.08 38 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.09 34 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.10 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.11 27 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.12 24 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.11 24 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.10 21 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 -0.05 20 0 1,370 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 +0.04 19 0 3,857 0
29SEP26 72.50 P 0.27 0.27 0.21 0.44 +0.03 18 202 2,134 -142
29SEP26 75.00 P 0.51 0.52 0.47 0.83 -0.01 17 158 4,235 -95
29SEP26 77.50 P 1.32 1.35 1.09 1.51 -0.09 15 365 2,399 -60
29SEP26 80.00 P 2.80 2.80 2.12 2.59 -0.29 14 225 5,142 +5
29SEP26 82.50 P 3.95 3.96 3.85 4.17 -0.86 12 100 1,890 -30
29SEP26 85.00 P 6.00 6.00 6.00 6.51 -0.75 14 2 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 8.88 -0.79 15 0 455 0
29SEP26 90.00 P 10.53 10.55 10.53 11.32 -0.81 16 60 660 0
29SEP26 92.50 P 0.00 0.00 0.00 13.79 -0.82 17 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 15.78 -1.02 0 0 197 0
29SEP26 97.50 P 0.00 0.00 0.00 18.19 -0.95 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 20.64 -1.16 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 23.15 -1.14 0 0 30 0
29SEP26 105.00 P 25.38 25.38 25.38 26.24 -0.51 26 60 180 +60
29SEP26 107.50 P 0.00 0.00 0.00 28.11 -0.99 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 30.60 -0.99 0 0 2 0
29SEP26 112.50 P 0.00 0.00 0.00 33.09 -0.99 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.59 -1.16 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.06 -1.18 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.57 -1.13 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.07 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.09 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.10 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.11 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.12 20 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.11 20 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 -0.10 18 0 215 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 -0.05 17 0 267 0
29OCT26 70.00 P 0.21 0.21 0.21 0.24 -0.03 16 1 1,362 -1
29OCT26 72.50 P 0.38 0.38 0.36 0.50 -0.06 16 90 621 +18
29OCT26 75.00 P 0.71 0.73 0.71 0.97 -0.11 15 70 1,109 +10
29OCT26 77.50 P 0.00 0.00 0.00 1.72 -0.20 14 0 717 0
29OCT26 80.00 P 2.87 2.87 2.87 2.86 -0.34 13 30 285 -30
29OCT26 82.50 P 4.08 4.08 4.08 4.42 -0.64 12 30 774 +3
29OCT26 85.00 P 0.00 0.00 0.00 6.65 -0.76 14 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 8.95 -0.80 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.35 -0.82 15 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 13.80 -0.83 16 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.78 -1.07 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.19 -1.13 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.64 -1.16 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.15 -1.16 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.24 -0.56 23 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.11 -1.18 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 30.65 -1.11 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.07 26 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.08 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.09 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.10 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.11 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.12 16 0 257 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.11 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.08 15 0 838 0
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.05 15 0 2,089 0
30DEC26 70.00 P 0.00 0.00 0.00 0.35 -0.10 14 0 3,482 0
30DEC26 72.50 P 0.00 0.00 0.00 0.69 -0.18 14 0 1,238 0
30DEC26 75.00 P 1.02 1.02 1.02 1.27 -0.25 14 4 9,750 +4
30DEC26 77.50 P 1.95 1.95 1.72 2.12 -0.34 14 113 5,267 +90
30DEC26 80.00 P 2.86 2.90 2.84 3.29 -0.46 13 242 3,561 +74
30DEC26 82.50 P 4.46 4.46 4.32 4.82 -0.69 13 70 1,382 -10
30DEC26 85.00 P 6.32 6.32 6.32 6.66 -0.94 12 30 695 0
30DEC26 87.50 P 0.00 0.00 0.00 9.02 -0.83 14 0 241 0
30DEC26 90.00 P 0.00 0.00 0.00 11.36 -0.86 14 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 13.80 -0.85 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 15.78 -1.10 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.19 -1.13 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 20.65 -1.16 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.15 -1.16 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.24 -0.56 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.11 -1.18 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.65 -1.11 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.09 -1.16 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 35.59 -1.16 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.07 -1.17 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.07 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.08 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.09 18 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.10 16 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 -0.10 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.09 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.09 -0.12 15 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.20 -0.16 15 0 637 0
30MAR27 67.50 P 0.00 0.00 0.00 0.35 -0.23 14 0 593 0
30MAR27 70.00 P 0.55 0.55 0.55 0.64 -0.27 14 4 4,137 0
30MAR27 72.50 P 0.00 0.00 0.00 1.08 -0.31 14 0 558 0
30MAR27 75.00 P 1.43 1.46 1.40 1.72 -0.34 14 46 1,512 +20
30MAR27 77.50 P 2.22 2.33 2.22 2.61 -0.33 14 60 536 +55
30MAR27 80.00 P 3.45 3.45 3.45 3.75 -0.37 13 17 441 0
30MAR27 82.50 P 4.83 4.98 4.83 5.19 -0.40 13 3 872 +2
30MAR27 85.00 P 0.00 0.00 0.00 6.97 -0.63 13 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 9.25 -0.64 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 11.49 -0.73 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 13.85 -0.80 14 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.79 -1.11 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.19 -1.18 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.66 -1.15 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.15 -1.16 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.24 -0.56 20 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.11 -1.18 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.65 -1.11 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.09 -1.16 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.59 -1.16 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.09 -1.15 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 -0.07 18 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.08 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.09 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 -0.10 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.03 -0.09 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.07 -0.07 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.15 -0.12 14 0 62 0
29JUN27 65.00 P 0.43 0.43 0.43 0.31 -0.18 14 1 194 +1
29JUN27 67.50 P 0.71 0.71 0.69 0.58 -0.24 15 60 572 +30
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.30 15 1 533 -1
29JUN27 72.50 P 1.60 1.60 1.60 1.61 -0.34 15 19 3,852 -19
29JUN27 75.00 P 2.33 2.33 2.33 2.43 -0.34 15 13 1,219 +12
29JUN27 77.50 P 0.00 0.00 0.00 3.48 -0.41 15 0 493 0
29JUN27 80.00 P 4.93 4.93 4.93 4.77 -0.45 15 1 295 0
29JUN27 82.50 P 0.00 0.00 0.00 6.28 -0.51 16 0 49 0
29JUN27 85.00 P 0.00 0.00 0.00 8.02 -0.65 16 0 236 0
29JUN27 87.50 P 0.00 0.00 0.00 9.77 -0.67 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.87 -0.74 16 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 14.10 -0.79 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.25 -0.96 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.41 -1.05 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.73 -1.13 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.17 -1.14 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.24 -0.56 18 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.12 -1.17 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.65 -1.11 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.09 -1.16 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.59 -1.16 0 0 0 0
TOTAL PUT 5,368 110,704 +1,783
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$ 6.630
30JUL26 4.50 C 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.93 +0.07 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.88 +0.09 0 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 +0.08 0 0 57 0
30JUL26 6.25 C 0.00 0.00 0.00 0.39 +0.08 27 0 49 0
30JUL26 6.50 C 0.18 0.18 0.17 0.17 +0.05 24 21 312 -1
30JUL26 6.75 C 0.05 0.06 0.05 0.04 +0.01 23 41 203 +30
30JUL26 7.00 C 0.02 0.02 0.02 0.01 0.00 28 4 675 -4
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 430 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1,655 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 101 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.74 +0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.38 +0.05 0 0 7 0
28AUG26 5.50 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.88 +0.05 0 0 150 0
28AUG26 6.00 C 0.00 0.00 0.00 0.66 +0.05 21 0 1,219 0
28AUG26 6.25 C 0.00 0.00 0.00 0.47 +0.06 26 0 72 0
28AUG26 6.50 C 0.31 0.31 0.30 0.30 +0.03 26 99 135 +72
28AUG26 6.75 C 0.00 0.00 0.00 0.18 +0.02 27 0 215 0
28AUG26 7.00 C 0.12 0.12 0.10 0.10 +0.01 27 193 617 +193
28AUG26 7.25 C 0.07 0.07 0.07 0.06 +0.01 29 2 837 +2
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 670 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 896 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 744 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,394 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 453 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.05 +0.08 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 +0.08 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.85 +0.07 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 +0.07 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.67 +0.06 23 0 56 0
29SEP26 6.25 C 0.00 0.00 0.00 0.48 +0.05 26 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.33 +0.05 28 0 190 0
29SEP26 6.75 C 0.22 0.22 0.22 0.21 +0.04 28 30 58 +30
29SEP26 7.00 C 0.13 0.13 0.13 0.14 +0.04 30 3 265 0
29SEP26 7.25 C 0.10 0.10 0.10 0.08 +0.03 29 100 2,328 +100
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 1,103 0
29SEP26 7.75 C 0.05 0.05 0.05 0.03 +0.01 30 2 503 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.05 +0.08 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.95 +0.08 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.85 +0.07 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.75 +0.07 39 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.89 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.48 +0.03 24 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 0.34 +0.04 26 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.23 +0.03 26 0 303 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 175 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 120 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 72 0
29OCT26 7.75 C 0.08 0.08 0.08 0.04 +0.01 28 12 22 +12
29OCT26 8.00 C 0.06 0.06 0.06 0.02 0.00 26 10 220 +10
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 525 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.05 +0.08 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.95 +0.08 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.85 +0.07 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.75 +0.07 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.91 +0.07 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 +0.08 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.52 +0.06 24 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 +0.03 25 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.04 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.03 26 0 205 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 +0.03 26 0 511 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.02 26 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 803 0
30DEC26 8.00 C 0.11 0.11 0.11 0.06 +0.01 26 1 3,400 +1
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 82 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 576 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 424 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 2.14 +0.07 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.05 +0.08 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.95 +0.08 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.85 +0.07 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.75 +0.07 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.39 +0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 +0.07 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 +0.08 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.04 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 +0.04 26 0 30 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.01 25 0 46 0
30MAR27 6.75 C 0.00 0.00 0.00 0.42 +0.03 26 0 355 0
30MAR27 7.00 C 0.00 0.00 0.00 0.34 +0.03 26 0 419 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.02 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 +0.02 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 +0.01 26 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 0.00 25 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 25 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 2.15 +0.08 33 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 2.05 +0.08 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.95 +0.08 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.85 +0.07 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.75 +0.07 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.40 +0.04 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.20 +0.03 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.02 +0.03 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 +0.03 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.74 +0.02 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.63 +0.02 26 0 2 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.46 +0.02 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 +0.01 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.32 +0.01 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 0.00 26 0 38 0
29JUN27 8.25 C 0.00 0.00 0.00 0.17 0.00 26 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 0.00 26 0 160 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 0.00 26 0 834 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 0.00 26 0 46 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 26 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 26 0 490 0
TOTAL CALL 518 40,180 +445
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 457 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 746 0
30JUL26 6.25 P 0.01 0.01 0.01 0.01 -0.01 30 10 547 -10
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.04 28 0 126 0
30JUL26 6.75 P 0.00 0.00 0.00 0.16 -0.08 24 0 433 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 -0.09 35 0 669 0
30JUL26 7.25 P 0.66 0.66 0.66 0.64 -0.07 50 1 1,647 0
30JUL26 7.50 P 0.00 0.00 0.00 0.90 -0.06 69 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.15 -0.06 82 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.40 -0.06 95 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.65 -0.06 106 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.90 -0.06 117 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.15 -0.06 127 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.40 -0.06 137 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.65 -0.06 146 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.90 -0.06 155 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.15 -0.06 164 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.40 -0.06 172 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.90 -0.06 188 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 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 66 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 526 0
28AUG26 6.25 P 0.09 0.09 0.09 0.08 -0.02 27 10 527 +10
28AUG26 6.50 P 0.17 0.18 0.17 0.17 -0.04 28 39 756 +39
28AUG26 6.75 P 0.31 0.31 0.31 0.30 -0.04 29 32 304 +32
28AUG26 7.00 P 0.00 0.00 0.00 0.47 -0.07 29 0 571 0
28AUG26 7.25 P 0.00 0.00 0.00 0.68 -0.06 32 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 -0.06 35 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.16 -0.08 41 0 859 0
28AUG26 8.00 P 0.00 0.00 0.00 1.41 -0.07 47 0 543 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 -0.05 55 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.92 -0.05 60 0 0 0
28AUG26 8.75 P 2.13 2.13 2.13 2.16 -0.06 63 20 20 +20
28AUG26 9.00 P 2.37 2.37 2.37 2.41 -0.05 67 20 21 +20
28AUG26 9.25 P 0.00 0.00 0.00 2.66 -0.05 72 0 95 0
28AUG26 9.50 P 0.00 0.00 0.00 2.91 -0.05 76 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.15 -0.06 77 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.40 -0.06 80 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.90 -0.06 88 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 27 0 242 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 28 0 343 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 1,137 0
29SEP26 6.25 P 0.00 0.00 0.00 0.27 -0.02 28 0 1,036 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 900 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 -0.01 30 0 418 0
29SEP26 7.00 P 0.00 0.00 0.00 0.79 -0.06 31 0 4,786 0
29SEP26 7.25 P 0.00 0.00 0.00 0.97 -0.10 27 0 2,962 0
29SEP26 7.50 P 0.00 0.00 0.00 1.18 -0.06 21 0 706 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 -0.06 0 0 195 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 -0.05 0 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 -0.03 32 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.14 -0.06 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.39 -0.05 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.63 -0.06 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 2.88 -0.06 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.13 -0.05 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.38 -0.05 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.62 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.12 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.62 -0.05 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.12 -0.05 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.61 -0.06 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.11 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.61 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.11 -0.05 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 12 0
29OCT26 5.75 P 0.09 0.09 0.09 0.11 -0.02 26 69 160 +66
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 45 0
29OCT26 6.25 P 0.00 0.00 0.00 0.29 -0.04 25 0 95 0
29OCT26 6.50 P 0.00 0.00 0.00 0.42 -0.05 25 0 950 0
29OCT26 6.75 P 0.00 0.00 0.00 0.59 -0.09 25 0 155 0
29OCT26 7.00 P 0.00 0.00 0.00 0.80 -0.08 28 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 -0.08 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.21 -0.05 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.43 -0.06 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.66 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 -0.03 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 26 0 750 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 25 0 21 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 817 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.02 25 0 328 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 476 0
30DEC26 6.25 P 0.00 0.00 0.00 0.36 -0.03 25 0 113 0
30DEC26 6.50 P 0.49 0.49 0.49 0.49 -0.04 25 2 3,183 -2
30DEC26 6.75 P 0.00 0.00 0.00 0.65 -0.05 25 0 523 0
30DEC26 7.00 P 0.00 0.00 0.00 0.84 -0.08 26 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.03 -0.07 25 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 -0.05 25 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 -0.05 25 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 -0.05 24 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 -0.05 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.16 -0.06 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.40 -0.05 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.64 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.89 -0.05 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.13 -0.06 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.12 -0.06 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.62 -0.06 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.12 -0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.62 -0.05 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.12 -0.05 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.05 -0.02 24 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.17 -0.02 25 0 54 0
30MAR27 5.75 P 0.20 0.22 0.20 0.24 -0.03 25 10 250 +5
30MAR27 6.00 P 0.32 0.32 0.32 0.33 -0.04 25 4 77 -4
30MAR27 6.25 P 0.00 0.00 0.00 0.44 -0.05 25 0 639 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 -0.05 25 0 396 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.05 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 -0.05 25 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 -0.05 25 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.29 -0.05 25 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 -0.05 25 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.72 -0.05 25 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.95 -0.05 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 -0.05 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.41 -0.06 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 -0.06 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.63 -0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.13 -0.05 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 26 0 117 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 -0.02 26 0 47 0
29JUN27 4.90 P 0.00 0.00 0.00 0.09 -0.03 25 0 220 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 24 0
29JUN27 5.25 P 0.15 0.15 0.15 0.17 -0.03 26 1 89 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 -0.06 25 0 163 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.05 25 0 92 0
29JUN27 6.00 P 0.00 0.00 0.00 0.42 -0.05 26 0 190 0
29JUN27 6.25 P 0.00 0.00 0.00 0.54 -0.05 26 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.68 -0.06 26 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.82 -0.06 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.01 -0.04 27 0 64 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 -0.05 27 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 -0.06 27 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.58 -0.06 27 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 1.79 -0.05 27 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.01 -0.05 28 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.22 -0.06 27 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.45 -0.05 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.68 -0.05 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.91 -0.06 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.15 -0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.64 -0.05 0 0 0 0
TOTAL PUT 218 36,718 +176
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$ 12.060
30JUL26 8.00 C 0.00 0.00 0.00 4.14 +0.40 196 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.89 +0.40 183 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.64 +0.40 172 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.41 +0.41 169 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.15 +0.41 153 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.90 +0.40 142 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.64 +0.39 126 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.39 +0.42 115 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.13 +0.41 101 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.61 +0.39 73 0 258 0
30JUL26 11.00 C 1.11 1.11 1.11 1.07 +0.34 32 20 438 -20
30JUL26 11.50 C 0.00 0.00 0.00 0.59 +0.26 27 0 766 0
30JUL26 12.00 C 0.17 0.28 0.17 0.21 +0.12 26 172 340 -60
30JUL26 12.50 C 0.08 0.08 0.08 0.05 +0.03 28 4 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 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 4.14 +0.35 81 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.91 +0.37 81 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.68 +0.39 80 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.43 +0.38 75 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.15 +0.35 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.90 +0.35 58 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.67 +0.37 57 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.39 +0.34 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.13 +0.38 40 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 1.67 +0.38 38 0 71 0
28AUG26 11.00 C 0.00 0.00 0.00 1.21 +0.34 33 0 65 0
28AUG26 11.50 C 0.69 0.80 0.69 0.79 +0.25 29 29 39 +27
28AUG26 12.00 C 0.50 0.50 0.50 0.49 +0.18 29 2 169 -2
28AUG26 12.50 C 0.00 0.00 0.00 0.27 +0.12 28 0 170 0
28AUG26 13.00 C 0.13 0.16 0.13 0.14 +0.07 29 120 345 +100
28AUG26 13.50 C 0.07 0.08 0.07 0.07 +0.04 29 4 49 +3
28AUG26 14.00 C 0.05 0.05 0.05 0.03 +0.02 29 200 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 100 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.19 +0.39 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.92 +0.37 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.69 +0.38 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.43 +0.37 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.15 +0.34 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 +0.33 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.69 +0.37 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.40 +0.32 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.19 +0.39 37 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 +0.30 27 0 43 0
29SEP26 11.00 C 1.22 1.22 1.22 1.29 +0.31 30 15 2 -15
29SEP26 11.50 C 0.00 0.00 0.00 0.91 +0.24 28 0 689 0
29SEP26 12.00 C 0.60 0.60 0.60 0.60 +0.16 27 30 1,382 0
29SEP26 12.50 C 0.38 0.44 0.38 0.39 +0.13 28 30 668 0
29SEP26 13.00 C 0.27 0.27 0.27 0.24 +0.08 28 45 1,515 +30
29SEP26 13.50 C 0.12 0.17 0.12 0.14 +0.05 28 127 715 +87
29SEP26 14.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 28 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.19 +0.39 62 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.94 +0.38 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.69 +0.38 54 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.45 +0.39 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.18 +0.36 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.93 +0.36 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.69 +0.36 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.44 +0.34 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.21 +0.40 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.69 +0.30 27 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.33 +0.29 29 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.96 +0.24 28 0 50 0
29OCT26 12.00 C 0.00 0.00 0.00 0.68 +0.19 27 0 15 0
29OCT26 12.50 C 0.44 0.50 0.44 0.47 +0.14 28 79 88 +72
29OCT26 13.00 C 0.34 0.34 0.31 0.31 +0.10 27 59 59 +59
29OCT26 13.50 C 0.23 0.23 0.23 0.20 +0.07 27 45 45 +45
29OCT26 14.00 C 0.15 0.15 0.15 0.12 +0.04 27 30 30 +30
29OCT26 14.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.19 +0.39 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.94 +0.38 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.69 +0.38 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.45 +0.38 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.18 +0.35 38 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 2.93 +0.34 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 +0.33 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.44 +0.30 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.27 +0.41 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.80 +0.33 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 +0.31 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 +0.29 29 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.90 +0.26 29 0 227 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 +0.21 28 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 +0.18 28 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 +0.14 28 0 45 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.11 28 0 163 0
30DEC26 14.50 C 0.00 0.00 0.00 0.20 +0.09 28 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.06 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.05 28 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.05 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.19 +0.38 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.94 +0.37 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.69 +0.36 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.45 +0.35 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.18 +0.30 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.96 +0.30 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.77 +0.31 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.56 +0.30 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 +0.30 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.98 +0.32 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.65 +0.29 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.31 +0.21 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.07 +0.16 26 0 135 0
30MAR27 12.50 C 0.00 0.00 0.00 0.88 +0.20 27 0 502 0
30MAR27 13.00 C 0.00 0.00 0.00 0.66 +0.13 26 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.11 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.08 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 +0.07 26 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.05 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 +0.05 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.03 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 5 0
29JUN27 8.00 C 0.00 0.00 0.00 4.19 +0.33 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.94 +0.30 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.73 +0.31 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.51 +0.30 31 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.29 +0.29 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.08 +0.29 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.88 +0.28 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.69 +0.28 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.49 +0.26 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.13 +0.28 27 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.82 +0.26 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.55 +0.24 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.27 +0.18 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.09 +0.22 27 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 +0.16 26 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.73 +0.15 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.60 +0.10 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.49 +0.09 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.40 +0.09 26 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.33 +0.08 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 +0.07 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
TOTAL CALL 1,011 14,886 +356
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 152 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 763 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,106 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 484 0
30JUL26 11.50 P 0.03 0.03 0.03 0.03 -0.07 30 2 464 0
30JUL26 12.00 P 0.21 0.21 0.12 0.15 -0.23 27 62 460 +17
30JUL26 12.50 P 0.00 0.00 0.00 0.48 -0.32 27 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 0.94 -0.35 0 0 84 0
30JUL26 13.50 P 0.00 0.00 0.00 1.44 -0.35 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.94 -0.35 0 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.44 -0.35 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.94 -0.35 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.44 -0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.94 -0.35 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.44 -0.35 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.94 -0.35 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.44 -0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.94 -0.35 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.44 -0.35 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 0.00 52 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 107 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 248 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 316 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 188 0
28AUG26 11.00 P 0.08 0.08 0.08 0.09 -0.05 30 20 193 0
28AUG26 11.50 P 0.00 0.00 0.00 0.19 -0.11 28 0 308 0
28AUG26 12.00 P 0.37 0.37 0.33 0.39 -0.17 28 15 96 0
28AUG26 12.50 P 0.67 0.67 0.67 0.68 -0.23 29 30 140 +15
28AUG26 13.00 P 0.00 0.00 0.00 1.05 -0.28 29 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.48 -0.32 29 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 1.95 -0.34 29 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.44 -0.35 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.94 -0.35 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.44 -0.35 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.94 -0.35 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.44 -0.35 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.94 -0.35 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.44 -0.35 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.94 -0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.44 -0.35 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 138 0
29SEP26 9.75 P 0.05 0.05 0.05 0.03 -0.03 28 10 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 124 0
29SEP26 10.50 P 0.13 0.13 0.13 0.11 -0.07 28 5 785 0
29SEP26 11.00 P 0.25 0.25 0.25 0.22 -0.11 28 10 326 -10
29SEP26 11.50 P 0.39 0.41 0.39 0.39 -0.15 27 30 837 +30
29SEP26 12.00 P 0.61 0.64 0.61 0.64 -0.20 28 60 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 0.96 -0.23 28 0 946 0
29SEP26 13.00 P 0.00 0.00 0.00 1.33 -0.27 28 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.34 26 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 -0.29 32 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.68 -0.32 32 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 -0.37 24 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.60 -0.38 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.17 -0.30 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.67 -0.30 47 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.08 -0.39 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.64 -0.32 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.07 -0.39 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.64 -0.32 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 P 0.04 0.04 0.04 0.02 -0.01 29 10 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 130 0
29OCT26 9.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.06 -0.03 27 0 50 0
29OCT26 10.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 30 0
29OCT26 10.50 P 0.16 0.16 0.16 0.17 -0.07 27 2 2 +2
29OCT26 11.00 P 0.00 0.00 0.00 0.30 -0.11 27 0 34 0
29OCT26 11.50 P 0.00 0.00 0.00 0.48 -0.16 27 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.72 -0.19 27 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 1.04 -0.22 27 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.40 -0.25 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.77 -0.31 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.22 -0.31 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.68 -0.32 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.14 -0.35 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.63 -0.35 27 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.17 -0.30 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 0.00 29 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 29 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 0.00 29 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 29 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.04 28 0 59 0
30DEC26 11.00 P 0.00 0.00 0.00 0.47 -0.07 28 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 -0.09 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 -0.10 29 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 -0.13 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.52 -0.22 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.88 -0.27 26 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 -0.28 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 -0.32 24 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 -0.30 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 -0.30 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 -0.30 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 -0.30 33 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.14 -0.33 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 -0.31 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.14 -0.32 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.64 -0.32 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.04 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.05 26 0 21 0
30MAR27 9.75 P 0.25 0.25 0.25 0.22 -0.06 26 15 237 +15
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.07 27 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.08 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.11 26 0 39 0
30MAR27 11.50 P 0.78 0.78 0.78 0.76 -0.18 26 15 45 +15
30MAR27 12.00 P 0.00 0.00 0.00 1.07 -0.14 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.19 25 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 -0.28 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.95 -0.25 24 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.37 -0.25 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.75 -0.31 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.25 -0.27 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.71 -0.29 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.17 -0.31 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.67 -0.30 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 -0.32 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.65 -0.31 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.14 -0.32 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.64 -0.32 34 0 0 0
29JUN27 8.00 P 0.12 0.12 0.12 0.07 -0.01 28 7 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.09 -0.01 27 0 4 0
29JUN27 8.50 P 0.17 0.17 0.17 0.11 -0.02 27 4 4 0
29JUN27 8.75 P 0.19 0.19 0.19 0.14 -0.03 27 6 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 4 0
29JUN27 9.25 P 0.00 0.00 0.00 0.22 -0.04 27 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 -0.06 27 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 -0.08 27 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.75 -0.10 27 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.24 -0.10 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.49 -0.15 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.79 -0.19 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.16 -0.16 27 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.46 -0.27 25 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.90 -0.23 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.31 -0.26 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.75 -0.29 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.23 -0.28 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.68 -0.31 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.17 -0.30 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.66 -0.31 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.15 -0.32 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.65 -0.31 32 0 0 0
TOTAL PUT 303 14,547 +84
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$ 72.850
30JUL26 45.00 C 0.00 0.00 0.00 27.88 +1.40 118 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 26.88 +1.40 111 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 25.88 +1.34 105 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 24.88 +1.32 99 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.88 +1.34 92 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.88 +1.32 86 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.38 +1.40 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.88 +1.39 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.38 +1.33 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 12.88 +1.39 0 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 10.39 +1.40 41 0 50 0
30JUL26 65.00 C 0.00 0.00 0.00 7.89 +1.39 30 0 293 0
30JUL26 67.50 C 4.80 4.80 4.80 5.42 +1.32 29 11 184 -10
30JUL26 70.00 C 3.16 3.16 3.16 3.12 +1.05 28 35 911 -35
30JUL26 72.50 C 0.81 1.58 0.81 1.33 +0.59 27 467 1,279 -138
30JUL26 75.00 C 0.38 0.56 0.38 0.43 +0.23 29 269 1,157 +92
30JUL26 77.50 C 0.13 0.22 0.13 0.09 +0.05 29 644 1,042 +526
30JUL26 80.00 C 0.11 0.13 0.11 0.02 +0.01 31 35 786 -5
30JUL26 82.50 C 0.08 0.08 0.08 0.01 0.00 36 20 264 +5
30JUL26 85.00 C 0.06 0.06 0.06 0.01 0.00 44 45 429 +45
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 307 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 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 25.99 +1.40 45 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.99 +1.40 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.99 +1.39 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.00 +1.40 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.50 +1.39 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.01 +1.39 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.38 +1.33 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.09 +1.24 32 0 26 0
28AUG26 62.50 C 0.00 0.00 0.00 10.66 +1.32 29 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 8.36 +1.22 29 0 343 0
28AUG26 67.50 C 0.00 0.00 0.00 6.27 +1.09 29 0 379 0
28AUG26 70.00 C 3.56 4.10 3.56 4.46 +0.91 29 97 654 0
28AUG26 72.50 C 2.49 2.95 2.49 2.90 +0.68 28 16 688 +15
28AUG26 75.00 C 1.50 2.02 1.50 1.92 +0.57 30 39 479 +30
28AUG26 77.50 C 0.98 1.35 0.98 1.16 +0.35 30 198 597 +118
28AUG26 80.00 C 0.75 0.89 0.75 0.64 +0.21 29 61 364 +39
28AUG26 82.50 C 0.48 0.53 0.48 0.34 +0.12 30 30 867 +30
28AUG26 85.00 C 0.00 0.00 0.00 0.17 +0.07 30 0 328 0
28AUG26 87.50 C 0.18 0.28 0.18 0.08 +0.03 29 70 248 +70
28AUG26 90.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 142 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 32.00 +1.46 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.01 +1.47 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.01 +1.46 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.02 +1.47 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.05 +1.49 41 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 27.03 +1.48 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.06 +1.47 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.06 +1.47 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.05 +1.45 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.07 +1.47 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.50 +1.39 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.01 +1.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.43 +1.24 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.39 +1.50 33 0 61 0
29SEP26 62.50 C 0.00 0.00 0.00 10.92 +1.28 28 0 204 0
29SEP26 65.00 C 0.00 0.00 0.00 8.76 +1.19 28 0 162 0
29SEP26 67.50 C 0.00 0.00 0.00 6.81 +1.25 28 0 391 0
29SEP26 70.00 C 0.00 0.00 0.00 4.97 +0.89 27 0 676 0
29SEP26 72.50 C 3.31 3.52 3.30 3.61 +0.75 27 40 397 +13
29SEP26 75.00 C 2.37 2.53 2.37 2.54 +0.58 27 109 1,138 +7
29SEP26 77.50 C 1.82 1.83 1.81 1.81 +0.45 28 58 1,280 +50
29SEP26 80.00 C 1.20 1.36 1.20 1.20 +0.34 28 103 2,351 -55
29SEP26 82.50 C 0.89 1.01 0.89 0.77 +0.24 28 75 2,080 +11
29SEP26 85.00 C 0.00 0.00 0.00 0.47 +0.15 28 0 225 0
29SEP26 87.50 C 0.00 0.00 0.00 0.28 +0.10 28 0 103 0
29SEP26 90.00 C 0.41 0.41 0.41 0.16 +0.06 28 15 198 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 +0.03 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 141 0
29OCT26 47.00 C 0.00 0.00 0.00 26.06 +1.47 34 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.06 +1.47 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.07 +1.47 32 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.07 +1.47 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.50 +1.39 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.01 +1.36 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 15.45 +1.26 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.39 +1.38 29 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 11.07 +1.23 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.00 +1.14 27 0 77 0
29OCT26 67.50 C 0.00 0.00 0.00 7.15 +1.19 27 0 33 0
29OCT26 70.00 C 0.00 0.00 0.00 5.37 +0.83 26 0 68 0
29OCT26 72.50 C 0.00 0.00 0.00 4.08 +0.72 26 0 116 0
29OCT26 75.00 C 3.03 3.03 3.03 3.03 +0.59 26 15 222 -15
29OCT26 77.50 C 2.18 2.25 2.18 2.27 +0.47 27 17 122 0
29OCT26 80.00 C 1.67 1.72 1.67 1.65 +0.37 27 44 116 +19
29OCT26 82.50 C 1.20 1.29 1.20 1.14 +0.27 27 30 45 +14
29OCT26 85.00 C 0.88 1.03 0.88 0.77 +0.19 27 45 60 +45
29OCT26 87.50 C 0.71 0.71 0.71 0.51 +0.13 27 15 244 +15
29OCT26 90.00 C 0.00 0.00 0.00 0.33 +0.09 27 0 8 0
29OCT26 92.50 C 0.42 0.42 0.42 0.21 +0.06 27 4 4 +4
29OCT26 95.00 C 0.00 0.00 0.00 0.14 +0.05 27 0 9 0
30DEC26 42.00 C 0.00 0.00 0.00 31.03 +1.49 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.03 +1.48 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.02 +1.47 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.05 +1.49 32 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.03 +1.48 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.06 +1.47 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.06 +1.47 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.07 +1.47 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.08 +1.48 27 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.50 +1.39 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.12 +1.24 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 15.68 +1.05 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 13.39 +0.93 22 0 425 0
30DEC26 62.50 C 11.56 11.56 11.40 11.40 +0.89 24 40 331 +20
30DEC26 65.00 C 0.00 0.00 0.00 9.81 +1.08 26 0 1,017 0
30DEC26 67.50 C 0.00 0.00 0.00 8.14 +0.98 26 0 321 0
30DEC26 70.00 C 0.00 0.00 0.00 6.46 +0.85 25 0 120 0
30DEC26 72.50 C 0.00 0.00 0.00 5.21 +0.74 26 0 41 0
30DEC26 75.00 C 0.00 0.00 0.00 4.15 +0.64 26 0 92 0
30DEC26 77.50 C 0.00 0.00 0.00 3.30 +0.51 26 0 110 0
30DEC26 80.00 C 2.76 2.76 2.76 2.65 +0.49 27 1 129 +1
30DEC26 82.50 C 0.00 0.00 0.00 2.07 +0.40 27 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 1.57 +0.33 27 0 45 0
30DEC26 87.50 C 0.00 0.00 0.00 1.18 +0.27 27 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.87 +0.20 27 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.63 +0.16 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.47 +0.13 27 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 29.02 +1.29 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.05 +1.30 24 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.09 +1.27 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 26.14 +1.27 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.19 +1.11 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.30 +1.16 28 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.31 +1.10 26 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.01 +1.08 26 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.77 +1.05 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.62 +1.02 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.58 +1.01 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 12.90 +1.28 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.04 +1.09 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.47 +1.02 26 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 8.05 +0.92 26 0 63 0
30MAR27 72.50 C 0.00 0.00 0.00 6.59 +0.78 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 5.54 +0.69 25 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 4.65 +0.59 26 0 73 0
30MAR27 80.00 C 4.00 4.00 4.00 3.90 +0.51 26 1 19 +1
30MAR27 82.50 C 0.00 0.00 0.00 3.27 +0.50 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 2.67 +0.45 26 0 15 0
30MAR27 87.50 C 2.22 2.22 2.22 2.16 +0.39 26 2 13 +2
30MAR27 90.00 C 0.00 0.00 0.00 1.72 +0.30 26 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 1.39 +0.31 26 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 1.07 +0.22 26 0 3 0
29JUN27 47.00 C 0.00 0.00 0.00 26.53 +1.33 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 25.54 +1.10 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.73 +1.21 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.70 +1.09 23 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.46 +1.07 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.29 +1.04 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 17.21 +1.00 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.35 +1.10 24 0 50 0
29JUN27 62.50 C 0.00 0.00 0.00 13.91 +1.47 26 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 11.88 +0.96 25 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 10.45 +0.94 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 9.12 +0.87 25 0 60 0
29JUN27 72.50 C 0.00 0.00 0.00 7.90 +0.76 25 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 6.84 +0.73 26 0 87 0
29JUN27 77.50 C 0.00 0.00 0.00 5.89 +0.66 26 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 5.01 +0.55 26 0 55 0
29JUN27 82.50 C 0.00 0.00 0.00 4.30 +0.55 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 3.64 +0.45 26 0 42 0
29JUN27 87.50 C 2.96 2.96 2.95 3.09 +0.41 26 10 58 0
29JUN27 90.00 C 0.00 0.00 0.00 2.64 +0.29 26 0 71 0
29JUN27 92.50 C 2.20 2.20 2.20 2.32 +0.39 27 2 200 +2
29JUN27 95.00 C 0.00 0.00 0.00 1.88 +0.27 26 0 2 0
TOTAL CALL 2,663 27,094 +916
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 128 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 299 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 193 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 767 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 743 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 764 0
30JUL26 67.50 P 0.00 0.00 0.00 0.03 -0.09 29 0 1,105 0
30JUL26 70.00 P 0.35 0.38 0.25 0.24 -0.36 29 240 743 +92
30JUL26 72.50 P 1.20 1.28 0.90 1.01 -0.76 29 151 498 +122
30JUL26 75.00 P 0.00 0.00 0.00 2.53 -1.17 28 0 120 0
30JUL26 77.50 P 0.00 0.00 0.00 4.71 -1.35 29 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 7.15 -1.40 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 9.65 -1.40 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 12.15 -1.40 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.95 -1.18 91 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.37 -1.26 96 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.87 -1.25 105 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.37 -1.25 114 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 156 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 528 0
28AUG26 57.50 P 0.06 0.06 0.06 0.01 -0.01 29 5 252 +5
28AUG26 60.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 672 0
28AUG26 62.50 P 0.21 0.21 0.21 0.13 -0.08 30 1 667 0
28AUG26 65.00 P 0.40 0.41 0.38 0.33 -0.17 29 50 625 +42
28AUG26 67.50 P 0.85 0.85 0.74 0.74 -0.31 30 41 270 +10
28AUG26 70.00 P 1.66 1.66 1.43 1.42 -0.54 29 32 513 +32
28AUG26 72.50 P 2.55 2.55 2.55 2.52 -0.72 30 14 271 +14
28AUG26 75.00 P 0.00 0.00 0.00 3.85 -0.90 29 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 5.59 -1.07 29 0 75 0
28AUG26 80.00 P 7.90 7.90 7.90 7.83 -0.98 33 2 2 +2
28AUG26 82.50 P 0.00 0.00 0.00 9.83 -1.30 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.46 -1.10 38 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.95 -1.49 43 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.37 -1.53 45 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.87 -1.54 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.37 -1.54 54 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 30 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 417 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 429 0
29SEP26 60.00 P 0.35 0.35 0.35 0.23 -0.08 28 6 415 0
29SEP26 62.50 P 0.56 0.56 0.56 0.48 -0.14 28 3 256 0
29SEP26 65.00 P 0.00 0.00 0.00 0.90 -0.26 28 0 468 0
29SEP26 67.50 P 0.00 0.00 0.00 1.56 -0.37 29 0 262 0
29SEP26 70.00 P 2.62 2.66 2.44 2.48 -0.53 29 65 493 -18
29SEP26 72.50 P 3.68 3.78 3.68 3.69 -0.68 29 38 341 -7
29SEP26 75.00 P 5.47 5.47 5.47 5.18 -0.86 29 30 188 +30
29SEP26 77.50 P 0.00 0.00 0.00 6.93 -0.77 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.65 -1.08 28 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 10.74 -1.18 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 13.35 -1.18 34 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 15.74 -1.14 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 18.19 -1.10 40 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 20.69 -1.03 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.92 -1.42 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 72 0
29OCT26 55.00 P 0.21 0.21 0.21 0.09 -0.03 27 1 160 0
29OCT26 57.50 P 0.00 0.00 0.00 0.19 -0.07 27 0 75 0
29OCT26 60.00 P 0.00 0.00 0.00 0.40 -0.12 27 0 47 0
29OCT26 62.50 P 0.00 0.00 0.00 0.72 -0.21 27 0 59 0
29OCT26 65.00 P 0.00 0.00 0.00 1.24 -0.30 27 0 33 0
29OCT26 67.50 P 0.00 0.00 0.00 1.97 -0.43 27 0 211 0
29OCT26 70.00 P 0.00 0.00 0.00 2.93 -0.58 28 0 178 0
29OCT26 72.50 P 4.38 4.38 4.38 4.16 -0.71 28 35 65 +27
29OCT26 75.00 P 0.00 0.00 0.00 5.64 -0.84 28 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.35 -0.73 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 8.99 -1.06 27 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.01 -1.49 27 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.56 -1.17 31 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.89 -1.17 33 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.30 -1.11 35 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.76 -1.05 38 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.17 -1.17 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 0.00 27 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.03 0.00 27 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.28 -0.06 27 0 186 0
30DEC26 57.50 P 0.00 0.00 0.00 0.50 -0.10 27 0 178 0
30DEC26 60.00 P 0.97 0.97 0.94 0.83 -0.17 27 41 475 +40
30DEC26 62.50 P 1.35 1.35 1.35 1.30 -0.25 27 40 206 0
30DEC26 65.00 P 1.84 1.84 1.84 1.95 -0.33 27 1 190 0
30DEC26 67.50 P 0.00 0.00 0.00 2.75 -0.45 27 0 70 0
30DEC26 70.00 P 0.00 0.00 0.00 3.84 -0.53 27 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 5.08 -0.66 27 0 66 0
30DEC26 75.00 P 0.00 0.00 0.00 6.53 -0.73 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 8.17 -0.62 28 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 9.69 -0.97 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 11.61 -1.34 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 14.07 -1.03 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 16.29 -1.02 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 18.59 -1.03 32 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 20.93 -1.02 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.29 -1.05 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 -0.06 26 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.61 -0.10 26 0 29 0
30MAR27 57.50 P 0.00 0.00 0.00 0.95 -0.14 26 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 1.41 -0.20 26 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 1.98 -0.30 26 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 2.69 -0.37 26 0 59 0
30MAR27 67.50 P 0.00 0.00 0.00 3.57 -0.47 26 0 6 0
30MAR27 70.00 P 4.66 4.66 4.66 4.65 -0.57 26 2 139 0
30MAR27 72.50 P 0.00 0.00 0.00 5.92 -0.69 26 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 7.37 -0.80 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 9.03 -0.54 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 10.50 -1.08 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.66 -0.85 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 14.69 -0.87 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.80 -0.91 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.87 -1.06 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 21.09 -1.09 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.50 -1.00 31 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.37 -0.06 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.43 -0.09 26 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 0.67 -0.13 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.04 -0.14 27 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 1.49 -0.18 27 0 48 0
29JUN27 60.00 P 0.00 0.00 0.00 2.06 -0.25 27 0 60 0
29JUN27 62.50 P 0.00 0.00 0.00 2.76 -0.32 27 0 5 0
29JUN27 65.00 P 3.53 3.53 3.53 3.58 -0.42 27 1 5 +1
29JUN27 67.50 P 0.00 0.00 0.00 4.58 -0.46 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 5.72 -0.54 27 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 6.98 -0.65 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.41 -0.70 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 9.97 -0.78 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 11.63 -0.89 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 13.46 -0.92 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 15.38 -1.02 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 17.41 -1.07 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.53 -1.05 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.72 -1.02 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 24.00 -0.95 30 0 0 0
TOTAL PUT 799 20,413 +392
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$ 48.320
30JUL26 34.00 C 0.00 0.00 0.00 14.34 +0.46 77 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.34 +0.46 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.34 +0.46 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.34 +0.46 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.34 +0.46 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.34 +0.45 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.34 +0.45 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.34 +0.45 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.34 +0.45 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 5.34 +0.45 0 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.35 +0.45 28 0 177 0
30JUL26 45.00 C 0.00 0.00 0.00 3.36 +0.43 25 0 123 0
30JUL26 46.00 C 0.00 0.00 0.00 2.41 +0.38 25 0 227 0
30JUL26 47.00 C 1.30 1.30 1.30 1.55 +0.29 25 5 231 0
30JUL26 48.00 C 0.00 0.00 0.00 0.84 +0.17 24 0 285 0
30JUL26 49.00 C 0.30 0.30 0.30 0.40 +0.09 25 10 157 0
30JUL26 50.00 C 0.12 0.17 0.12 0.16 +0.03 25 40 201 +9
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 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 51 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.42 +0.46 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.42 +0.45 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.44 +0.47 39 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.44 +0.47 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.46 +0.48 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.47 +0.48 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.45 +0.44 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.47 +0.43 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.51 +0.42 26 0 36 0
28AUG26 43.00 C 0.00 0.00 0.00 5.58 +0.40 26 0 94 0
28AUG26 44.00 C 0.00 0.00 0.00 4.70 +0.37 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 3.87 +0.34 27 0 95 0
28AUG26 46.00 C 0.00 0.00 0.00 3.11 +0.29 26 0 66 0
28AUG26 47.00 C 0.00 0.00 0.00 2.44 +0.31 26 0 196 0
28AUG26 48.00 C 0.00 0.00 0.00 1.84 +0.22 26 0 87 0
28AUG26 49.00 C 1.40 1.40 1.40 1.39 +0.19 27 10 45 +10
28AUG26 50.00 C 0.97 0.97 0.97 1.03 +0.15 27 1 407 +1
28AUG26 52.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 350 0
28AUG26 55.00 C 0.23 0.23 0.23 0.14 +0.02 27 10 59 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 27 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.44 +0.46 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.44 +0.46 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.45 +0.46 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.45 +0.46 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.46 +0.46 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.46 +0.46 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.46 +0.45 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.47 +0.46 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.47 +0.45 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.48 +0.46 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.49 +0.46 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.65 +0.60 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 +0.60 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.55 +0.43 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.61 +0.43 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.69 +0.41 26 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 5.81 +0.38 26 0 46 0
29SEP26 44.00 C 0.00 0.00 0.00 4.99 +0.36 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 4.22 +0.33 26 0 99 0
29SEP26 46.00 C 0.00 0.00 0.00 3.52 +0.40 26 0 74 0
29SEP26 47.00 C 0.00 0.00 0.00 2.81 +0.26 25 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 2.28 +0.23 25 0 183 0
29SEP26 49.00 C 0.00 0.00 0.00 1.83 +0.21 25 0 310 0
29SEP26 50.00 C 1.49 1.49 1.46 1.46 +0.19 26 18 173 +16
29SEP26 52.50 C 0.00 0.00 0.00 0.77 +0.09 26 0 118 0
29SEP26 55.00 C 0.46 0.46 0.46 0.36 +0.05 26 15 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 14.47 +0.46 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.48 +0.46 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.48 +0.45 23 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.63 +0.59 35 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.66 +0.61 33 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.70 +0.59 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.60 +0.43 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.67 +0.41 24 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.79 +0.39 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.95 +0.37 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 5.16 +0.35 25 0 40 0
29OCT26 45.00 C 0.00 0.00 0.00 4.44 +0.33 25 0 70 0
29OCT26 46.00 C 0.00 0.00 0.00 3.77 +0.39 25 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 3.11 +0.28 24 0 40 0
29OCT26 48.00 C 0.00 0.00 0.00 2.60 +0.25 24 0 45 0
29OCT26 49.00 C 2.09 2.15 2.09 2.15 +0.23 24 15 45 +15
29OCT26 50.00 C 0.00 0.00 0.00 1.78 +0.20 25 0 32 0
29OCT26 52.50 C 1.04 1.04 1.04 1.05 +0.11 25 15 18 +15
29OCT26 55.00 C 0.00 0.00 0.00 0.57 +0.07 25 0 0 0
29OCT26 57.50 C 0.42 0.42 0.42 0.29 +0.04 25 15 30 +15
29OCT26 60.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 30 0
29OCT26 62.50 C 0.18 0.18 0.18 0.07 +0.01 25 15 15 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.45 +0.46 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.46 +0.46 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.46 +0.46 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.46 +0.45 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.67 +0.66 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.71 +0.69 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.75 +0.72 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.80 +0.76 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.86 +0.77 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.95 +0.75 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.82 +0.42 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.97 +0.40 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.16 +0.39 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.40 +0.38 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.69 +0.36 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.01 +0.33 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.40 +0.33 24 0 23 0
30DEC26 47.00 C 0.00 0.00 0.00 3.84 +0.30 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 3.31 +0.26 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 2.85 +0.28 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 2.41 +0.20 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 +0.17 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 +0.13 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.64 +0.09 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 +0.06 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 +0.04 24 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.95 +0.71 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.01 +0.69 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.09 +0.68 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.22 +0.81 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.32 +0.73 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.42 +0.66 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.59 +0.72 26 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.76 +0.53 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.81 +0.32 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.09 +0.29 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.41 +0.28 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.78 +0.26 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 5.17 +0.22 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.63 +0.21 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 4.10 +0.21 23 0 17 0
30MAR27 49.00 C 0.00 0.00 0.00 3.68 +0.22 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.27 +0.20 23 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.39 +0.17 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.69 +0.08 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 +0.05 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.78 +0.03 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.52 +0.02 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.34 +0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.22 +0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.06 +0.44 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.16 +0.42 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.28 +0.41 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.43 +0.40 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.60 +0.39 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.80 +0.38 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.02 +0.36 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.29 +0.36 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.57 +0.33 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.90 +0.33 24 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 7.25 +0.50 24 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 6.65 +0.49 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.89 +0.26 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 5.38 +0.26 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.88 +0.22 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.44 +0.22 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 4.01 +0.20 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 3.09 +0.16 23 0 0 0
29JUN27 55.00 C 2.10 2.10 2.10 2.35 +0.12 23 8 19 +8
29JUN27 57.50 C 0.00 0.00 0.00 1.77 +0.10 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 1.36 +0.10 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.04 +0.07 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.76 +0.07 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.53 +0.03 24 0 0 0
TOTAL CALL 177 6,778 +104
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 99 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 83 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 571 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 346 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 207 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 -0.09 25 0 133 0
30JUL26 47.00 P 0.00 0.00 0.00 0.21 -0.18 25 0 152 0
30JUL26 48.00 P 0.71 0.71 0.52 0.52 -0.30 25 55 109 -14
30JUL26 49.00 P 0.00 0.00 0.00 1.06 -0.37 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 1.82 -0.42 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 4.18 -0.46 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 6.68 -0.46 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.23 -0.41 69 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.73 -0.41 82 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.23 -0.41 95 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.73 -0.41 107 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.23 -0.79 118 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.73 -0.62 128 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.23 -0.62 138 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.73 -0.62 148 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 19 0
28AUG26 41.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 26 0
28AUG26 42.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 122 0
28AUG26 44.00 P 0.30 0.30 0.30 0.26 -0.09 27 35 210 +35
28AUG26 45.00 P 0.00 0.00 0.00 0.43 -0.13 27 0 216 0
28AUG26 46.00 P 0.72 0.72 0.67 0.67 -0.18 27 6 323 0
28AUG26 47.00 P 0.00 0.00 0.00 1.00 -0.23 27 0 125 0
28AUG26 48.00 P 1.41 1.41 1.41 1.44 -0.28 27 10 90 0
28AUG26 49.00 P 0.00 0.00 0.00 1.99 -0.25 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.55 -0.44 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 4.46 -0.41 26 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 6.73 -0.44 27 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 9.23 -0.63 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.73 -0.41 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.23 -0.41 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.73 -0.41 52 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.23 -0.79 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.73 -0.62 62 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.23 -0.62 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.73 -0.62 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 65 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 116 0
29SEP26 42.00 P 0.00 0.00 0.00 0.28 -0.07 26 0 115 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.08 26 0 154 0
29SEP26 44.00 P 0.00 0.00 0.00 0.64 -0.12 26 0 215 0
29SEP26 45.00 P 0.00 0.00 0.00 0.89 -0.17 26 0 116 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 -0.22 26 0 263 0
29SEP26 47.00 P 1.61 1.61 1.60 1.61 -0.27 26 8 276 +8
29SEP26 48.00 P 0.00 0.00 0.00 2.10 -0.30 26 0 201 0
29SEP26 49.00 P 2.67 2.67 2.67 2.67 -0.33 26 12 112 +12
29SEP26 50.00 P 0.00 0.00 0.00 3.31 -0.25 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 5.06 -0.38 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 7.18 -0.41 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 9.52 -0.69 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.90 -0.80 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.33 -0.87 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.79 -0.87 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.30 -0.72 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.79 -0.56 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.28 -0.57 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.77 -0.58 34 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 0.00 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 1 0
29OCT26 40.00 P 0.00 0.00 0.00 0.19 -0.04 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.43 -0.08 25 0 28 0
29OCT26 43.00 P 0.00 0.00 0.00 0.62 -0.10 25 0 42 0
29OCT26 44.00 P 0.00 0.00 0.00 0.84 -0.14 25 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 1.13 -0.17 25 0 131 0
29OCT26 46.00 P 0.00 0.00 0.00 1.47 -0.23 25 0 56 0
29OCT26 47.00 P 2.07 2.07 2.07 1.88 -0.28 24 10 20 +10
29OCT26 48.00 P 0.00 0.00 0.00 2.37 -0.31 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 2.94 -0.33 25 0 6 0
29OCT26 50.00 P 0.00 0.00 0.00 3.57 -0.23 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 5.28 -0.35 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 7.32 -0.40 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.61 -0.68 26 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.95 -0.79 26 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.36 -0.84 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.81 -0.85 20 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.30 -0.80 23 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 26 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.13 -0.02 24 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.55 -0.06 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.72 -0.10 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.93 -0.13 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.20 -0.17 23 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.22 23 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 1.88 -0.25 23 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 2.31 -0.30 23 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.81 -0.31 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.37 -0.22 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.98 -0.24 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.65 -0.30 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.60 -0.35 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.76 -0.67 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.04 -0.76 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.41 -0.79 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.83 -0.83 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.30 -0.80 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.79 -0.56 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.28 -0.57 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.77 -0.58 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.10 -0.02 23 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.28 -0.06 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.50 -0.09 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.66 -0.11 23 0 16 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 -0.12 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 -0.16 23 0 14 0
30MAR27 43.00 P 0.00 0.00 0.00 1.31 -0.17 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 1.61 -0.20 23 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 1.95 -0.26 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 2.34 -0.27 22 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 2.79 -0.31 22 0 33 0
30MAR27 48.00 P 3.42 3.42 3.42 3.29 -0.30 23 15 45 +15
30MAR27 49.00 P 0.00 0.00 0.00 3.84 -0.33 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.44 -0.32 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.06 -0.36 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 7.92 -0.39 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.99 -0.71 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.26 -0.70 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.59 -0.70 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 16.96 -0.74 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.43 -0.67 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.89 -0.46 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.28 -0.57 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.77 -0.58 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.31 -0.03 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 0.53 -0.05 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 0.69 -0.05 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.07 24 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 1.05 -0.13 24 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 1.33 -0.10 24 0 111 0
29JUN27 42.00 P 0.00 0.00 0.00 1.61 -0.13 24 0 122 0
29JUN27 43.00 P 0.00 0.00 0.00 1.92 -0.14 24 0 65 0
29JUN27 44.00 P 0.00 0.00 0.00 2.27 -0.17 24 0 52 0
29JUN27 45.00 P 0.00 0.00 0.00 2.67 -0.17 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 3.09 -0.21 24 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 3.57 -0.20 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.06 -0.24 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 4.62 -0.25 24 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.19 -0.27 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 6.80 -0.32 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.63 -0.36 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.65 -0.06 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.82 -0.14 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.68 -0.61 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.01 -0.69 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.43 -0.67 24 0 0 0
TOTAL PUT 151 7,666 +66
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$ 28.600
24JUL26 17.00 C 0.00 0.00 0.00 11.60 +0.80 0 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 11.10 +0.80 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 10.60 +0.80 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 10.10 +0.80 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 9.60 +0.80 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 9.10 +0.80 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 8.60 +0.80 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 7.60 +0.80 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 6.60 +0.80 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 5.60 +0.80 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 4.60 +0.80 0 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 3.60 +0.80 0 0 60 0
24JUL26 26.00 C 1.99 1.99 1.99 2.60 +0.79 0 15 144 -15
24JUL26 27.00 C 0.92 1.58 0.92 1.62 +0.75 65 52 138 -10
24JUL26 28.00 C 0.40 0.72 0.36 0.69 +0.38 50 88 178 +26
24JUL26 29.00 C 0.10 0.19 0.10 0.14 +0.03 49 59 192 -15
24JUL26 30.00 C 0.03 0.03 0.02 0.08 +0.04 80 23 77 -3
24JUL26 31.00 C 0.00 0.00 0.00 0.07 +0.05 112 0 133 0
24JUL26 32.00 C 0.00 0.00 0.00 0.06 +0.05 139 0 3 0
24JUL26 33.00 C 0.00 0.00 0.00 0.05 +0.04 162 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.04 +0.03 181 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.03 +0.02 195 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 205 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.61 +0.72 133 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.11 +0.72 122 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.61 +0.68 111 0 156 0
30JUL26 17.50 C 0.00 0.00 0.00 11.11 +0.72 91 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.61 +0.64 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.11 +0.72 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.61 +0.72 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.11 +0.62 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.61 +0.72 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.61 +0.63 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.61 +0.63 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.61 +0.79 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.61 +0.79 0 0 69 0
30JUL26 25.00 C 0.00 0.00 0.00 3.62 +0.77 42 0 105 0
30JUL26 26.00 C 0.00 0.00 0.00 2.65 +0.73 42 0 383 0
30JUL26 27.00 C 1.28 1.79 1.28 1.69 +0.56 34 25 2,280 -6
30JUL26 28.00 C 0.68 1.02 0.68 0.97 +0.39 39 86 1,717 +28
30JUL26 29.00 C 0.29 0.52 0.29 0.47 +0.18 40 453 1,915 +100
30JUL26 30.00 C 0.14 0.24 0.13 0.24 +0.10 45 188 2,441 +87
30JUL26 31.00 C 0.07 0.10 0.05 0.13 +0.06 50 160 1,387 +10
30JUL26 32.00 C 0.03 0.05 0.03 0.07 +0.04 54 65 1,748 -54
30JUL26 33.00 C 0.02 0.02 0.02 0.05 +0.03 61 8 1,461 -7
30JUL26 34.00 C 0.01 0.01 0.01 0.04 +0.03 68 6 1,426 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 1,124 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 795 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 77 0 555 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 226 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 91 0 293 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 97 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 0.00 110 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 11.61 +0.67 0 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 11.11 +0.67 0 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 10.61 +0.64 0 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 10.11 +0.67 0 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 9.61 +0.66 0 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 9.11 +0.62 0 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 8.61 +0.66 0 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 7.61 +0.63 0 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 6.61 +0.63 0 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 5.61 +0.68 0 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 4.62 +0.78 48 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 3.62 +0.72 37 0 30 0
31JUL26 26.00 C 0.00 0.00 0.00 2.65 +0.69 39 0 105 0
31JUL26 27.00 C 1.75 1.75 1.75 1.72 +0.49 35 30 48 0
31JUL26 28.00 C 0.73 1.03 0.63 1.03 +0.38 40 177 221 +151
31JUL26 29.00 C 0.35 0.52 0.35 0.55 +0.20 42 99 124 +45
31JUL26 30.00 C 0.20 0.20 0.20 0.29 +0.12 46 1 13 +1
31JUL26 31.00 C 0.12 0.12 0.12 0.15 +0.07 49 1 24 +1
31JUL26 32.00 C 0.00 0.00 0.00 0.08 +0.04 52 0 17 0
31JUL26 33.00 C 0.00 0.00 0.00 0.05 +0.03 57 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
31JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 40.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
28AUG26 17.00 C 0.00 0.00 0.00 11.65 +0.66 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.15 +0.66 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.65 +0.68 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.11 +0.61 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.62 +0.67 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.16 +0.64 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.66 +0.67 39 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.66 +0.64 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.71 +0.72 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.68 +0.57 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.80 +0.71 41 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 3.88 +0.61 38 0 620 0
28AUG26 26.00 C 0.00 0.00 0.00 3.09 +0.52 39 0 388 0
28AUG26 27.00 C 0.00 0.00 0.00 2.40 +0.48 40 0 428 0
28AUG26 28.00 C 1.48 1.85 1.46 1.80 +0.38 40 62 1,640 +10
28AUG26 29.00 C 1.10 1.39 1.07 1.31 +0.27 40 128 1,624 -81
28AUG26 30.00 C 0.85 1.05 0.85 0.98 +0.20 42 96 1,396 -10
28AUG26 31.00 C 0.62 0.74 0.62 0.72 +0.17 43 33 930 +5
28AUG26 32.00 C 0.50 0.52 0.49 0.53 +0.13 44 69 1,424 +44
28AUG26 33.00 C 0.34 0.38 0.34 0.39 +0.10 46 49 1,134 +19
28AUG26 34.00 C 0.21 0.21 0.21 0.29 +0.08 47 3 1,433 +3
28AUG26 35.00 C 0.21 0.21 0.20 0.21 +0.05 48 2 1,090 +1
28AUG26 36.00 C 0.00 0.00 0.00 0.16 +0.04 49 0 2,343 0
28AUG26 37.00 C 0.00 0.00 0.00 0.12 +0.03 50 0 692 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 1,097 0
28AUG26 39.00 C 0.06 0.06 0.06 0.07 +0.02 52 140 217 +140
28AUG26 40.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 294 0
29SEP26 14.50 C 0.00 0.00 0.00 14.18 +0.67 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.68 +0.67 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.13 +0.62 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.61 +0.61 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.23 +0.71 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.65 +0.62 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.24 +0.70 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.66 +0.59 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.15 +0.56 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.80 +0.70 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.20 +0.59 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.72 +0.62 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.72 +0.54 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.82 +0.56 38 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.92 +0.53 39 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.08 +0.64 40 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.30 +0.60 40 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 3.59 +0.58 40 0 1,719 0
29SEP26 27.00 C 2.80 2.80 2.80 2.98 +0.58 41 1 3,986 -1
29SEP26 28.00 C 1.99 1.99 1.99 2.34 +0.39 39 15 6,149 0
29SEP26 29.00 C 0.00 0.00 0.00 1.90 +0.34 40 0 1,716 0
29SEP26 30.00 C 1.50 1.50 1.47 1.50 +0.27 40 20 5,565 +4
29SEP26 31.00 C 1.10 1.18 1.10 1.20 +0.22 41 84 1,539 +55
29SEP26 32.00 C 0.92 0.94 0.92 0.95 +0.17 42 16 1,888 0
29SEP26 33.00 C 0.72 0.76 0.72 0.76 +0.15 43 31 4,519 +30
29SEP26 34.00 C 0.60 0.60 0.58 0.61 +0.12 43 16 2,279 +15
29SEP26 35.00 C 0.40 0.49 0.40 0.47 +0.08 44 63 2,667 +13
29SEP26 36.00 C 0.00 0.00 0.00 0.37 +0.05 44 0 4,100 0
29SEP26 37.00 C 0.26 0.26 0.26 0.28 +0.02 44 100 1,063 +100
29SEP26 38.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 1,595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.17 0.00 45 0 532 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 367 0
29SEP26 42.00 C 0.12 0.12 0.12 0.08 -0.01 46 2 48 +2
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 354 0
29OCT26 17.00 C 0.00 0.00 0.00 11.65 +0.57 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.24 +0.65 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.69 +0.59 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.22 +0.60 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.80 +0.65 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.21 +0.53 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.74 +0.64 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.83 +0.54 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.92 +0.51 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.05 +0.48 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.27 +0.51 40 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 4.52 +0.56 40 0 105 0
29OCT26 26.00 C 0.00 0.00 0.00 3.84 +0.51 40 0 558 0
29OCT26 27.00 C 0.00 0.00 0.00 3.27 +0.49 41 0 508 0
29OCT26 28.00 C 2.33 2.33 2.33 2.71 +0.42 40 15 947 -15
29OCT26 29.00 C 1.92 1.92 1.91 2.27 +0.39 41 30 1,123 +15
29OCT26 30.00 C 1.83 1.83 1.83 1.87 +0.33 41 2 1,130 +2
29OCT26 31.00 C 1.50 1.50 1.50 1.54 +0.29 41 1 132 +1
29OCT26 32.00 C 1.25 1.25 1.24 1.25 +0.25 41 16 245 0
29OCT26 33.00 C 0.00 0.00 0.00 1.01 +0.22 41 0 269 0
29OCT26 34.00 C 0.71 0.84 0.71 0.81 +0.18 42 33 327 +3
29OCT26 35.00 C 0.00 0.00 0.00 0.64 +0.14 41 0 45 0
29OCT26 36.00 C 0.00 0.00 0.00 0.52 +0.13 42 0 18 0
29OCT26 37.00 C 0.00 0.00 0.00 0.41 +0.10 42 0 230 0
29OCT26 38.00 C 0.00 0.00 0.00 0.32 +0.08 42 0 1 0
29OCT26 39.00 C 0.00 0.00 0.00 0.25 +0.07 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.20 +0.05 42 0 185 0
29OCT26 41.00 C 0.00 0.00 0.00 0.16 +0.05 42 0 103 0
29OCT26 42.00 C 0.20 0.20 0.20 0.12 +0.03 42 2 9 +2
30DEC26 16.00 C 0.00 0.00 0.00 12.73 +0.65 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.23 +0.63 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.78 +0.65 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.31 +0.67 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.77 +0.57 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.30 +0.56 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.83 +0.56 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.37 +0.55 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.90 +0.53 40 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.02 +0.51 39 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.22 +0.53 40 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.39 +0.49 39 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.64 +0.48 39 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.03 +0.56 40 0 450 0
30DEC26 26.00 C 0.00 0.00 0.00 4.40 +0.53 40 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 +0.45 39 0 1,597 0
30DEC26 28.00 C 0.00 0.00 0.00 3.32 +0.45 40 0 5,946 0
30DEC26 29.00 C 0.00 0.00 0.00 2.78 +0.30 38 0 576 0
30DEC26 30.00 C 0.00 0.00 0.00 2.43 +0.29 39 0 659 0
30DEC26 31.00 C 2.09 2.12 2.09 2.10 +0.26 39 228 776 +114
30DEC26 32.00 C 1.84 1.84 1.84 1.83 +0.24 40 1 879 -1
30DEC26 33.00 C 0.00 0.00 0.00 1.60 +0.23 41 0 2,099 0
30DEC26 34.00 C 0.00 0.00 0.00 1.35 +0.19 40 0 2,374 0
30DEC26 35.00 C 0.00 0.00 0.00 1.21 +0.22 42 0 1,265 0
30DEC26 36.00 C 0.00 0.00 0.00 1.04 +0.21 42 0 166 0
30DEC26 37.00 C 0.00 0.00 0.00 0.91 +0.20 42 0 1,082 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 +0.19 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.68 +0.18 43 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.60 +0.17 43 0 93 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 +0.16 43 0 90 0
30DEC26 42.00 C 0.45 0.45 0.45 0.46 +0.16 44 10 136 +10
30DEC26 43.00 C 0.00 0.00 0.00 0.41 +0.16 45 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.37 +0.15 45 0 215 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 +0.14 45 0 185 0
30DEC26 46.00 C 0.00 0.00 0.00 0.28 +0.13 46 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 +0.11 45 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.23 +0.12 46 0 372 0
30MAR27 16.00 C 0.00 0.00 0.00 12.81 +0.63 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.34 +0.62 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.82 +0.55 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.38 +0.56 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.99 +0.61 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.47 +0.53 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.12 +0.69 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.61 +0.61 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.20 +0.51 38 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.39 +0.48 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.65 +0.48 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.94 +0.50 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.21 +0.43 38 0 331 0
30MAR27 25.00 C 0.00 0.00 0.00 5.59 +0.41 38 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.04 +0.42 38 0 681 0
30MAR27 27.00 C 0.00 0.00 0.00 4.49 +0.42 38 0 502 0
30MAR27 28.00 C 3.97 4.06 3.97 4.04 +0.42 39 35 1,089 +20
30MAR27 29.00 C 0.00 0.00 0.00 3.61 +0.39 39 0 278 0
30MAR27 30.00 C 3.19 3.19 3.19 3.15 +0.28 38 17 292 +17
30MAR27 31.00 C 0.00 0.00 0.00 2.85 +0.30 39 0 272 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 +0.28 39 0 362 0
30MAR27 33.00 C 0.00 0.00 0.00 2.29 +0.26 39 0 538 0
30MAR27 34.00 C 0.00 0.00 0.00 2.04 +0.24 40 0 352 0
30MAR27 35.00 C 0.00 0.00 0.00 1.81 +0.21 40 0 618 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 +0.21 40 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.39 +0.15 40 0 144 0
30MAR27 38.00 C 0.00 0.00 0.00 1.24 +0.15 40 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.08 +0.12 40 0 123 0
30MAR27 40.00 C 0.00 0.00 0.00 0.95 +0.10 40 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.83 +0.09 39 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 +0.07 40 0 31 0
30MAR27 43.00 C 0.00 0.00 0.00 0.64 +0.06 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.56 +0.06 40 0 157 0
29JUN27 17.00 C 0.00 0.00 0.00 12.07 +0.52 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.72 +0.60 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.29 +0.59 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.87 +0.59 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.46 +0.58 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.98 +0.50 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.59 +0.50 38 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.90 +0.55 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.10 +0.46 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.42 +0.45 38 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 6.78 +0.43 38 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.19 +0.51 38 0 97 0
29JUN27 26.00 C 0.00 0.00 0.00 5.65 +0.41 38 0 46 0
29JUN27 27.00 C 0.00 0.00 0.00 5.14 +0.47 38 0 11 0
29JUN27 28.00 C 0.00 0.00 0.00 4.72 +0.47 38 0 34 0
29JUN27 29.00 C 0.00 0.00 0.00 4.17 +0.32 37 0 130 0
29JUN27 30.00 C 0.00 0.00 0.00 3.95 +0.45 39 0 165 0
29JUN27 31.00 C 0.00 0.00 0.00 3.57 +0.39 39 0 103 0
29JUN27 32.00 C 3.04 3.28 3.04 3.26 +0.37 39 30 154 +30
29JUN27 33.00 C 0.00 0.00 0.00 2.96 +0.34 39 0 121 0
29JUN27 34.00 C 0.00 0.00 0.00 2.75 +0.36 40 0 21 0
29JUN27 35.00 C 0.00 0.00 0.00 2.56 +0.38 41 0 26 0
29JUN27 36.00 C 0.00 0.00 0.00 2.38 +0.40 41 0 53 0
29JUN27 37.00 C 0.00 0.00 0.00 2.23 +0.44 42 0 45 0
29JUN27 38.00 C 0.00 0.00 0.00 2.10 +0.48 42 0 42 0
29JUN27 39.00 C 1.70 1.70 1.70 1.97 +0.50 43 13 127 +13
29JUN27 40.00 C 0.00 0.00 0.00 1.84 +0.51 44 0 29 0
29JUN27 41.00 C 0.00 0.00 0.00 1.75 +0.55 44 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.66 +0.57 45 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 1.63 +0.67 46 0 50 0
TOTAL CALL 2,899 115,949 +899
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 184 0 120 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 57 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 120 0 81 0
24JUL26 26.00 P 0.02 0.02 0.02 0.01 0.00 90 5 145 -5
24JUL26 27.00 P 0.04 0.04 0.02 0.01 -0.09 58 12 311 -12
24JUL26 28.00 P 0.25 0.25 0.10 0.11 -0.43 55 49 178 -14
24JUL26 29.00 P 0.80 0.80 0.60 0.56 -0.77 53 65 82 -60
24JUL26 30.00 P 2.06 2.06 1.47 1.44 -0.82 67 60 232 +30
24JUL26 31.00 P 0.00 0.00 0.00 2.49 -0.76 121 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 3.49 -0.76 154 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 4.49 -0.76 185 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 5.49 -0.76 213 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 6.49 -0.76 241 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 7.49 -0.76 266 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 8.49 -0.76 290 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 9.49 -0.76 314 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 10.49 -0.76 336 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 11.49 -0.76 359 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 12.49 -0.76 380 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 168 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 160 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 137 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 130 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 323 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,817 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,337 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,400 0
30JUL26 24.00 P 0.01 0.01 0.01 0.01 0.00 57 5 2,845 -5
30JUL26 25.00 P 0.02 0.02 0.02 0.01 -0.03 45 50 2,254 -34
30JUL26 26.00 P 0.11 0.11 0.05 0.04 -0.09 43 203 2,738 -50
30JUL26 27.00 P 0.28 0.30 0.14 0.13 -0.23 41 219 4,044 +9
30JUL26 28.00 P 0.56 0.56 0.38 0.40 -0.41 42 259 2,252 -167
30JUL26 29.00 P 1.20 1.20 0.91 0.90 -0.56 43 86 3,038 +9
30JUL26 30.00 P 0.00 0.00 0.00 1.69 -0.67 50 0 2,916 0
30JUL26 31.00 P 0.00 0.00 0.00 2.52 -0.73 50 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.49 -0.76 59 0 1,536 0
30JUL26 33.00 P 0.00 0.00 0.00 4.49 -0.76 71 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.53 -0.72 89 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.55 -0.70 103 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.51 -0.74 107 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.59 -0.66 130 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.58 -0.67 138 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.57 -0.68 146 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.59 -0.66 158 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.59 -0.66 167 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.59 -0.61 176 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.58 -0.62 182 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
31JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
31JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
31JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
31JUL26 24.00 P 0.02 0.02 0.02 0.01 -0.02 54 3 3 0
31JUL26 25.00 P 0.02 0.02 0.02 0.01 -0.06 42 8 8 +8
31JUL26 26.00 P 0.08 0.08 0.08 0.04 -0.15 41 39 67 +15
31JUL26 27.00 P 0.20 0.20 0.20 0.16 -0.26 41 1 33 +1
31JUL26 28.00 P 0.72 0.76 0.46 0.46 -0.42 43 123 201 +104
31JUL26 29.00 P 1.34 1.39 1.03 0.98 -0.54 45 46 73 +31
31JUL26 30.00 P 1.74 1.74 1.69 1.74 -0.69 50 35 35 +35
31JUL26 31.00 P 0.00 0.00 0.00 2.60 -0.67 55 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 3.49 -0.76 56 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 4.49 -0.76 67 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 5.53 -0.72 84 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 6.55 -0.70 97 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 7.51 -0.74 100 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 8.59 -0.66 122 0 0 0
31JUL26 38.00 P 0.00 0.00 0.00 9.58 -0.67 130 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 10.57 -0.68 137 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 11.59 - 148 0 0 -
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 809 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 704 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 242 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 69 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 566 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 442 0
28AUG26 21.00 P 0.04 0.04 0.04 0.01 -0.02 42 1 371 0
28AUG26 22.00 P 0.06 0.06 0.06 0.03 -0.04 42 3 299 -3
28AUG26 23.00 P 0.11 0.11 0.11 0.06 -0.07 41 1 2,085 -1
28AUG26 24.00 P 0.20 0.20 0.17 0.13 -0.12 41 106 1,559 0
28AUG26 25.00 P 0.39 0.40 0.28 0.26 -0.17 41 175 2,263 -22
28AUG26 26.00 P 0.60 0.65 0.47 0.47 -0.22 41 290 1,356 +142
28AUG26 27.00 P 1.00 1.00 0.75 0.78 -0.30 42 100 3,233 -80
28AUG26 28.00 P 1.52 1.52 1.17 1.19 -0.39 42 120 2,862 -95
28AUG26 29.00 P 1.72 1.72 1.65 1.72 -0.47 42 47 2,051 +2
28AUG26 30.00 P 0.00 0.00 0.00 2.31 -0.62 42 0 734 0
28AUG26 31.00 P 0.00 0.00 0.00 3.11 -0.59 45 0 549 0
28AUG26 32.00 P 0.00 0.00 0.00 3.92 -0.64 47 0 255 0
28AUG26 33.00 P 0.00 0.00 0.00 4.79 -0.67 48 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.69 -0.56 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.57 -0.73 49 0 100 0
28AUG26 36.00 P 0.00 0.00 0.00 7.51 -0.75 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.59 -0.66 60 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.58 -0.67 64 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.57 -0.68 68 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.59 -0.66 73 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.59 -0.66 77 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.59 -0.61 81 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.58 -0.62 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 238 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 229 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 421 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 214 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 585 0
29SEP26 19.50 P 0.07 0.07 0.07 0.02 -0.02 40 3 893 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.03 40 0 4,325 0
29SEP26 21.00 P 0.12 0.12 0.12 0.06 -0.05 40 4 1,700 -4
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.08 40 0 2,342 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.11 40 0 2,206 0
29SEP26 24.00 P 0.00 0.00 0.00 0.36 -0.16 40 0 7,601 0
29SEP26 25.00 P 0.61 0.61 0.60 0.58 -0.18 41 128 5,192 +107
29SEP26 26.00 P 0.93 0.93 0.86 0.87 -0.24 41 36 2,973 -21
29SEP26 27.00 P 1.31 1.31 1.22 1.23 -0.29 41 13 7,057 +10
29SEP26 28.00 P 1.77 1.77 1.68 1.67 -0.35 41 30 3,071 +15
29SEP26 29.00 P 2.54 2.54 2.17 2.22 -0.43 42 75 1,845 +60
29SEP26 30.00 P 2.86 2.86 2.79 2.80 -0.53 41 5 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 3.56 -0.53 44 0 1,849 0
29SEP26 32.00 P 0.00 0.00 0.00 4.21 -0.64 42 0 1,022 0
29SEP26 33.00 P 0.00 0.00 0.00 5.09 -0.53 44 0 497 0
29SEP26 34.00 P 0.00 0.00 0.00 5.92 -0.55 45 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.80 -0.59 46 0 1,402 0
29SEP26 36.00 P 0.00 0.00 0.00 7.70 -0.57 46 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.64 -0.61 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 9.58 -0.71 49 0 30 0
29SEP26 39.00 P 0.00 0.00 0.00 10.57 -0.69 52 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.59 -0.66 56 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.59 -0.66 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.59 -0.62 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.58 -0.62 64 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.41 -0.79 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.47 -0.73 62 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.47 -0.73 64 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.47 -0.73 66 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.47 -0.73 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.02 -0.02 42 0 67 0
29OCT26 18.00 P 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29OCT26 18.50 P 0.08 0.08 0.08 0.04 -0.04 41 50 61 +50
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 68 0
29OCT26 19.50 P 0.15 0.15 0.15 0.07 -0.06 40 3 606 +3
29OCT26 20.00 P 0.00 0.00 0.00 0.09 -0.08 40 0 88 0
29OCT26 21.00 P 0.00 0.00 0.00 0.16 -0.11 40 0 315 0
29OCT26 22.00 P 0.00 0.00 0.00 0.27 -0.13 40 0 240 0
29OCT26 23.00 P 0.49 0.49 0.49 0.43 -0.15 40 15 305 +15
29OCT26 24.00 P 0.00 0.00 0.00 0.65 -0.17 41 0 165 0
29OCT26 25.00 P 0.97 0.97 0.97 0.88 -0.24 40 1 299 +1
29OCT26 26.00 P 1.20 1.20 1.20 1.20 -0.28 40 1 845 0
29OCT26 27.00 P 0.00 0.00 0.00 1.60 -0.32 40 0 843 0
29OCT26 28.00 P 2.33 2.33 2.07 2.09 -0.36 40 132 1,266 +23
29OCT26 29.00 P 0.00 0.00 0.00 2.63 -0.41 40 0 1,206 0
29OCT26 30.00 P 3.24 3.24 3.24 3.24 -0.46 40 15 240 0
29OCT26 31.00 P 0.00 0.00 0.00 3.86 -0.56 39 0 54 0
29OCT26 32.00 P 0.00 0.00 0.00 4.63 -0.47 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.42 -0.51 41 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 6.23 -0.54 41 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.10 -0.54 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.97 -0.54 42 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.87 -0.55 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.81 -0.53 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.71 -0.57 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.68 -0.57 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.61 -0.69 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.59 -0.70 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 88 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 244 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 138 0
30DEC26 18.00 P 0.19 0.19 0.19 0.12 -0.03 42 90 256 +90
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 42 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.19 -0.05 41 0 186 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 -0.06 41 0 81 0
30DEC26 20.00 P 0.00 0.00 0.00 0.30 -0.06 41 0 455 0
30DEC26 21.00 P 0.44 0.44 0.44 0.43 -0.09 41 3 1,002 +3
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.12 41 0 723 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 -0.12 41 0 1,508 0
30DEC26 24.00 P 1.06 1.06 1.06 1.06 -0.18 40 10 765 0
30DEC26 25.00 P 0.00 0.00 0.00 1.34 -0.26 39 0 2,852 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 -0.27 40 0 3,083 0
30DEC26 27.00 P 0.00 0.00 0.00 2.19 -0.33 40 0 2,438 0
30DEC26 28.00 P 2.63 2.63 2.63 2.67 -0.39 40 5 1,005 0
30DEC26 29.00 P 3.19 3.19 3.19 3.24 -0.38 40 1 943 +1
30DEC26 30.00 P 3.85 3.85 3.85 3.81 -0.45 40 15 650 0
30DEC26 31.00 P 0.00 0.00 0.00 4.50 -0.45 40 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 5.20 -0.50 41 0 50 0
30DEC26 33.00 P 0.00 0.00 0.00 5.96 -0.47 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.80 -0.45 42 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.62 -0.47 43 0 1,081 0
30DEC26 36.00 P 0.00 0.00 0.00 8.46 -0.49 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.33 -0.50 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.21 -0.51 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.11 -0.51 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.01 -0.54 45 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.00 -0.48 47 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.87 -0.56 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.89 -0.48 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.80 -0.52 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.72 -0.56 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.72 -0.53 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.67 -0.57 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.62 -0.58 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.09 -0.05 39 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.06 39 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 -0.07 39 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.08 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.10 39 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.29 -0.10 39 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.12 39 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.43 -0.12 39 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.51 -0.13 39 0 641 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.14 39 0 805 0
30MAR27 22.00 P 0.00 0.00 0.00 0.93 -0.15 39 0 650 0
30MAR27 23.00 P 1.21 1.21 1.21 1.21 -0.16 39 1 1,423 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.51 -0.19 39 0 1,071 0
30MAR27 25.00 P 0.00 0.00 0.00 1.87 -0.24 39 0 960 0
30MAR27 26.00 P 2.50 2.50 2.50 2.28 -0.26 39 95 2,038 +95
30MAR27 27.00 P 0.00 0.00 0.00 2.74 -0.30 39 0 1,227 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 -0.38 39 0 639 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 -0.38 39 0 457 0
30MAR27 30.00 P 0.00 0.00 0.00 4.42 -0.30 39 0 222 0
30MAR27 31.00 P 0.00 0.00 0.00 5.06 -0.46 39 0 49 0
30MAR27 32.00 P 0.00 0.00 0.00 5.77 -0.59 40 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.51 -0.41 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.28 -0.42 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.06 -0.44 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.87 -0.46 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.70 -0.48 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.56 -0.48 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.43 -0.49 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.31 -0.51 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.21 -0.51 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.12 -0.51 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.98 -0.59 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.91 -0.59 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.38 +0.02 42 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 +0.01 41 0 33 0
29JUN27 18.50 P 0.00 0.00 0.00 0.58 -0.01 41 0 114 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 -0.03 41 0 75 0
29JUN27 19.50 P 0.00 0.00 0.00 0.75 -0.04 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.84 -0.06 40 0 408 0
29JUN27 21.00 P 0.00 0.00 0.00 1.06 -0.08 40 0 137 0
29JUN27 22.00 P 0.00 0.00 0.00 1.29 -0.13 39 0 717 0
29JUN27 23.00 P 0.00 0.00 0.00 1.58 -0.16 39 0 1,130 0
29JUN27 24.00 P 0.00 0.00 0.00 1.90 -0.21 39 0 871 0
29JUN27 25.00 P 0.00 0.00 0.00 2.26 -0.27 38 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.73 -0.26 39 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.15 -0.36 38 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 3.68 -0.38 38 0 315 0
29JUN27 29.00 P 0.00 0.00 0.00 4.24 -0.42 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.91 -0.40 39 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 5.55 -0.42 39 0 34 0
29JUN27 32.00 P 0.00 0.00 0.00 6.22 -0.33 39 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.94 -0.38 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.69 -0.40 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.45 -0.42 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.24 -0.50 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.05 -0.45 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.88 -0.47 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.74 -0.46 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.60 -0.48 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.45 -0.50 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.28 -0.57 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.23 -0.52 42 0 0 0
TOTAL PUT 2,842 144,922 +287
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$ 77.400
30JUL26 50.00 C 0.00 0.00 0.00 27.43 -0.10 98 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.93 -0.10 73 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.43 -0.11 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.93 -0.11 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.43 -0.11 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.94 -0.10 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.44 -0.10 44 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 9.94 -0.10 33 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 7.44 -0.11 21 0 41 0
30JUL26 72.50 C 0.00 0.00 0.00 4.94 -0.11 0 0 253 0
30JUL26 75.00 C 2.58 2.58 2.42 2.51 -0.07 16 6 426 0
30JUL26 77.50 C 0.80 0.80 0.63 0.68 -0.15 16 39 433 +27
30JUL26 80.00 C 0.06 0.06 0.06 0.08 -0.06 17 10 312 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 181 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 118 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.55 -0.10 47 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 25.05 -0.11 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.56 -0.11 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 20.07 -0.10 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.58 -0.10 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.08 +0.02 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.59 -0.11 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 10.10 +0.06 15 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 7.63 +0.05 15 0 94 0
28AUG26 72.50 C 0.00 0.00 0.00 5.09 -0.12 0 0 101 0
28AUG26 75.00 C 0.00 0.00 0.00 3.05 -0.17 14 0 115 0
28AUG26 77.50 C 1.48 1.48 1.34 1.52 -0.13 15 39 296 +6
28AUG26 80.00 C 0.62 0.62 0.62 0.61 -0.09 15 2 261 +2
28AUG26 82.50 C 0.00 0.00 0.00 0.20 -0.05 15 0 133 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 -0.02 15 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 15 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 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.56 -0.10 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.56 -0.10 38 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.56 -0.10 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.57 -0.10 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.07 -0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.58 -0.10 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.09 -0.10 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.60 -0.10 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.11 -0.10 20 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.62 -0.10 17 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 10.13 -0.10 14 0 56 0
29SEP26 70.00 C 0.00 0.00 0.00 7.68 -0.11 14 0 61 0
29SEP26 72.50 C 0.00 0.00 0.00 5.20 -0.24 11 0 48 0
29SEP26 75.00 C 0.00 0.00 0.00 3.26 -0.17 13 0 124 0
29SEP26 77.50 C 0.00 0.00 0.00 1.80 -0.12 14 0 565 0
29SEP26 80.00 C 0.87 0.87 0.87 0.87 -0.09 14 11 215 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.06 14 0 105 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.03 14 0 70 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 14 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 15 0 80 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
29OCT26 50.00 C 0.00 0.00 0.00 27.57 -0.10 36 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.07 -0.11 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.58 -0.11 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.09 -0.10 23 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.60 -0.10 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.11 -0.10 18 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.62 -0.10 16 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.13 -0.12 13 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.72 -0.07 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.33 -0.27 11 0 13 0
29OCT26 75.00 C 0.00 0.00 0.00 3.52 -0.17 13 0 2 0
29OCT26 77.50 C 2.15 2.15 2.15 2.13 -0.12 13 10 12 +10
29OCT26 80.00 C 1.15 1.15 1.15 1.17 -0.10 13 15 41 +15
29OCT26 82.50 C 0.00 0.00 0.00 0.61 -0.08 14 0 4 0
29OCT26 85.00 C 0.00 0.00 0.00 0.28 -0.05 14 0 19 0
29OCT26 87.50 C 0.00 0.00 0.00 0.12 -0.02 14 0 4 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.01 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 17 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 29.56 -0.10 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.56 -0.11 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.57 -0.10 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.07 -0.11 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.58 -0.11 19 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.09 -0.11 18 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.60 -0.10 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.11 -0.11 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.67 -0.11 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.13 -0.12 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.83 -0.15 10 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 5.87 -0.12 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 4.18 -0.12 12 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.82 -0.11 13 0 147 0
30DEC26 80.00 C 0.00 0.00 0.00 1.80 -0.08 13 0 75 0
30DEC26 82.50 C 0.00 0.00 0.00 1.07 -0.08 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.61 -0.05 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 -0.03 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.03 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.08 -0.02 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 27.78 -0.10 16 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.33 -0.10 14 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.88 -0.11 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.44 -0.10 14 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.00 -0.11 13 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.60 -0.10 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.24 -0.11 13 0 0 0
30MAR27 67.50 C 10.26 10.26 10.26 10.66 -0.10 8 6 12 +6
30MAR27 70.00 C 0.00 0.00 0.00 8.60 -0.11 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.75 -0.11 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 5.12 -0.10 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 3.77 -0.09 13 0 46 0
30MAR27 80.00 C 0.00 0.00 0.00 2.67 -0.08 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.83 -0.06 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 1.22 -0.05 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.78 -0.04 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.47 -0.04 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 -0.02 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.01 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.10 -0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.14 -0.10 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.71 -0.10 13 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.28 -0.11 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.86 -0.11 12 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.46 -0.11 13 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.09 -0.11 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.79 -0.12 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.24 -0.11 9 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.25 -0.12 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 7.43 -0.12 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.82 -0.11 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.45 -0.12 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.31 -0.11 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 2.40 -0.09 12 0 24 0
29JUN27 85.00 C 0.00 0.00 0.00 1.68 -0.09 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 1.16 -0.06 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.78 -0.05 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.51 -0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.33 -0.03 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 -0.01 13 0 0 0
TOTAL CALL 138 5,782 +66
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 352 0
30JUL26 75.00 P 0.14 0.14 0.09 0.08 -0.03 17 43 469 +30
30JUL26 77.50 P 0.00 0.00 0.00 0.78 -0.05 17 0 196 0
30JUL26 80.00 P 0.00 0.00 0.00 2.64 +0.05 16 0 26 0
30JUL26 82.50 P 0.00 0.00 0.00 5.10 +0.10 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 7.60 +0.10 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 10.10 +0.10 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 12.60 +0.10 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.35 -0.08 85 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.85 -0.08 94 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.35 -0.08 104 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.83 -0.10 110 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 46 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 27 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 0.00 16 0 162 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 -0.02 15 0 375 0
28AUG26 75.00 P 0.56 0.64 0.56 0.55 -0.03 15 48 227 -32
28AUG26 77.50 P 0.00 0.00 0.00 1.50 -0.01 15 0 144 0
28AUG26 80.00 P 0.00 0.00 0.00 3.04 -0.07 15 0 135 0
28AUG26 82.50 P 0.00 0.00 0.00 5.16 +0.06 15 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 7.83 +0.18 25 0 71 0
28AUG26 87.50 P 0.00 0.00 0.00 10.10 -0.05 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 12.60 +0.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.41 -0.02 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 17.90 -0.03 46 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.40 -0.03 50 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.88 -0.05 54 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.05 0.05 0.05 0.01 0.00 22 4 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 0.03 -0.01 14 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.01 14 0 352 0
29SEP26 72.50 P 0.46 0.46 0.46 0.41 -0.02 14 42 95 +42
29SEP26 75.00 P 1.06 1.09 1.06 1.05 -0.02 14 45 62 +41
29SEP26 77.50 P 0.00 0.00 0.00 2.19 -0.01 15 0 30 0
29SEP26 80.00 P 0.00 0.00 0.00 3.85 +0.03 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.76 +0.06 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.04 +0.08 14 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 10.46 +0.10 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.93 +0.10 14 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.76 0.00 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.25 0.00 33 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.74 0.00 36 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.23 0.00 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 16 6 6 +6
29OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 14 0 21 0
29OCT26 67.50 P 0.00 0.00 0.00 0.07 -0.01 14 0 47 0
29OCT26 70.00 P 0.00 0.00 0.00 0.22 -0.01 14 0 126 0
29OCT26 72.50 P 0.00 0.00 0.00 0.58 -0.02 14 0 16 0
29OCT26 75.00 P 0.00 0.00 0.00 1.29 -0.02 14 0 3 0
29OCT26 77.50 P 0.00 0.00 0.00 2.43 0.00 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.04 +0.02 14 0 13 0
29OCT26 82.50 P 0.00 0.00 0.00 5.87 +0.05 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.10 +0.08 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.48 +0.09 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.94 +0.11 14 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.76 -0.01 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.25 -0.01 28 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.74 -0.01 31 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.23 0.00 33 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 0.00 14 0 12 0
30DEC26 65.00 P 0.15 0.15 0.15 0.06 -0.01 13 2 57 +2
30DEC26 67.50 P 0.00 0.00 0.00 0.17 -0.01 13 0 75 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 -0.01 13 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 0.89 -0.02 13 0 240 0
30DEC26 75.00 P 0.00 0.00 0.00 1.67 -0.02 13 0 146 0
30DEC26 77.50 P 0.00 0.00 0.00 2.83 0.00 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.36 +0.02 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.26 +0.04 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.21 +0.07 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.53 +0.09 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.95 +0.10 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.76 -0.01 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.25 -0.01 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.74 -0.01 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.23 -0.01 28 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 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.01 13 0 34 0
30MAR27 67.50 P 0.00 0.00 0.00 0.38 0.00 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 0.73 -0.01 13 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 1.32 0.00 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 2.16 +0.01 13 0 17 0
30MAR27 77.50 P 0.00 0.00 0.00 3.32 +0.02 14 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 4.79 +0.03 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.59 +0.06 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.66 +0.07 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.62 +0.08 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.38 +0.49 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.89 +0.10 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.44 +0.10 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.94 +0.04 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.37 0.00 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 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 -0.01 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 -0.01 13 0 5 0
29JUN27 65.00 P 0.48 0.48 0.48 0.26 -0.01 13 2 33 +2
29JUN27 67.50 P 0.00 0.00 0.00 0.50 -0.02 13 0 39 0
29JUN27 70.00 P 0.00 0.00 0.00 0.92 -0.02 13 0 24 0
29JUN27 72.50 P 0.00 0.00 0.00 1.53 -0.02 13 0 8 0
29JUN27 75.00 P 0.00 0.00 0.00 2.39 -0.01 13 0 42 0
29JUN27 77.50 P 0.00 0.00 0.00 3.54 -0.01 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.98 +0.01 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.72 +0.03 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.73 +0.05 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.66 +0.07 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.38 +0.47 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.89 +0.10 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.44 +0.10 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.96 +0.06 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.38 -0.02 24 0 0 0
TOTAL PUT 192 5,179 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.520
30JUL26 35.00 C 0.00 0.00 0.00 13.55 +0.55 93 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.59 +0.59 106 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.55 +0.55 78 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.55 +0.55 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.55 +0.54 63 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 8.54 +0.53 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.54 +0.53 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.54 +0.53 0 0 30 0
30JUL26 43.00 C 0.00 0.00 0.00 5.54 +0.53 0 0 563 0
30JUL26 44.00 C 0.00 0.00 0.00 4.68 +0.67 52 0 2,358 0
30JUL26 45.00 C 0.00 0.00 0.00 3.55 +0.51 23 0 2,623 0
30JUL26 46.00 C 0.00 0.00 0.00 2.57 +0.46 22 0 2,316 0
30JUL26 47.00 C 1.67 1.69 1.67 1.66 +0.38 22 18 2,729 -18
30JUL26 48.00 C 0.85 0.95 0.85 0.88 +0.19 21 355 1,905 +114
30JUL26 49.00 C 0.31 0.51 0.31 0.39 +0.08 21 312 1,435 -97
30JUL26 50.00 C 0.16 0.16 0.15 0.14 +0.02 22 68 1,660 -20
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 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 61 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 162 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 99 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.66 +0.57 49 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.65 +0.56 42 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.65 +0.55 38 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.66 +0.55 36 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.67 +0.57 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.64 +0.53 22 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.65 +0.52 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.67 +0.51 23 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 5.72 +0.50 24 0 385 0
28AUG26 44.00 C 0.00 0.00 0.00 4.79 +0.46 23 0 517 0
28AUG26 45.00 C 0.00 0.00 0.00 3.92 +0.43 23 0 935 0
28AUG26 46.00 C 0.00 0.00 0.00 3.12 +0.36 23 0 1,150 0
28AUG26 47.00 C 0.00 0.00 0.00 2.40 +0.35 23 0 1,446 0
28AUG26 48.00 C 1.73 1.81 1.73 1.75 +0.23 23 78 1,522 -19
28AUG26 49.00 C 1.23 1.28 1.23 1.29 +0.22 23 34 1,155 -11
28AUG26 50.00 C 0.82 0.89 0.82 0.90 +0.16 23 15 1,108 +7
28AUG26 52.50 C 0.00 0.00 0.00 0.30 +0.04 23 0 875 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 622 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 24 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.75 +0.66 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.78 +0.69 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.80 +0.70 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.82 +0.71 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.85 +0.72 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.79 +0.51 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.84 +0.50 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.92 +0.49 24 0 240 0
29SEP26 43.00 C 0.00 0.00 0.00 6.03 +0.47 24 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 5.18 +0.44 24 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 4.39 +0.40 24 0 577 0
29SEP26 46.00 C 0.00 0.00 0.00 3.67 +0.37 24 0 1,239 0
29SEP26 47.00 C 0.00 0.00 0.00 3.00 +0.32 24 0 1,509 0
29SEP26 48.00 C 2.36 2.36 2.36 2.43 +0.30 24 5 2,035 0
29SEP26 49.00 C 0.00 0.00 0.00 1.92 +0.25 24 0 1,242 0
29SEP26 50.00 C 1.44 1.48 1.44 1.49 +0.20 24 86 836 +36
29SEP26 52.50 C 0.74 0.74 0.74 0.74 +0.11 24 36 1,927 +36
29SEP26 55.00 C 0.35 0.35 0.35 0.36 +0.07 24 30 4,086 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.03 24 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 28 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 13.86 +0.71 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 12.92 +0.73 33 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 11.95 +0.74 32 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.99 +0.73 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.04 +0.70 29 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.99 +0.59 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.08 +0.52 25 0 6 0
29OCT26 42.00 C 0.00 0.00 0.00 7.20 +0.50 25 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 6.36 +0.48 25 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 5.57 +0.47 25 0 590 0
29OCT26 45.00 C 0.00 0.00 0.00 4.83 +0.44 25 0 463 0
29OCT26 46.00 C 0.00 0.00 0.00 4.15 +0.39 25 0 254 0
29OCT26 47.00 C 0.00 0.00 0.00 3.45 +0.28 24 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 2.90 +0.33 24 0 257 0
29OCT26 49.00 C 0.00 0.00 0.00 2.50 +0.35 25 0 219 0
29OCT26 50.00 C 0.00 0.00 0.00 1.97 +0.23 24 0 112 0
29OCT26 52.50 C 1.08 1.08 1.08 1.16 +0.18 24 3 107 +3
29OCT26 55.00 C 0.00 0.00 0.00 0.65 +0.13 24 0 197 0
29OCT26 57.50 C 0.00 0.00 0.00 0.36 +0.09 25 0 13 0
29OCT26 60.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 8 0
29OCT26 62.50 C 0.00 0.00 0.00 0.09 +0.03 25 0 30 0
29OCT26 65.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 +0.01 25 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 14.10 +0.71 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.16 +0.71 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.22 +0.72 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.27 +0.65 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.36 +0.65 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.47 +0.61 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.53 +0.44 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.71 +0.42 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.93 +0.39 24 0 64 0
30DEC26 44.00 C 0.00 0.00 0.00 6.19 +0.36 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.50 +0.34 24 0 55 0
30DEC26 46.00 C 0.00 0.00 0.00 4.85 +0.30 24 0 320 0
30DEC26 47.00 C 0.00 0.00 0.00 4.26 +0.28 24 0 1,234 0
30DEC26 48.00 C 3.69 3.69 3.66 3.71 +0.33 24 90 1,909 +90
30DEC26 49.00 C 0.00 0.00 0.00 3.18 +0.26 24 0 434 0
30DEC26 50.00 C 2.69 2.69 2.69 2.75 +0.22 24 30 883 0
30DEC26 52.50 C 0.00 0.00 0.00 1.81 +0.13 24 0 1,382 0
30DEC26 55.00 C 1.20 1.20 1.20 1.23 +0.13 24 2 557 +2
30DEC26 57.50 C 0.00 0.00 0.00 0.78 +0.10 24 0 654 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 +0.04 24 0 257 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 214 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 0.00 24 0 124 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 0.00 25 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 14.30 +0.71 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.37 +0.72 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.43 +0.67 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.53 +0.66 28 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 10.64 +0.62 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.78 +0.61 27 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.79 +0.39 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.01 +0.39 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.28 +0.37 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.58 +0.34 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 5.93 +0.32 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 5.32 +0.28 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 4.76 +0.27 24 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 4.24 +0.19 24 0 411 0
30MAR27 49.00 C 0.00 0.00 0.00 3.85 +0.23 25 0 483 0
30MAR27 50.00 C 0.00 0.00 0.00 3.42 +0.22 25 0 828 0
30MAR27 52.50 C 0.00 0.00 0.00 2.45 +0.10 24 0 393 0
30MAR27 55.00 C 0.00 0.00 0.00 1.78 +0.11 25 0 247 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 +0.08 25 0 258 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 +0.05 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.59 +0.04 25 0 119 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 +0.01 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 0.00 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 0.00 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 14.40 +0.70 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 13.51 +0.68 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.64 +0.69 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.78 +0.65 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.95 +0.64 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.16 +0.60 27 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.40 +0.58 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.48 +0.37 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.79 +0.33 25 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.17 +0.33 25 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 6.55 +0.22 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.00 +0.22 25 0 1,204 0
29JUN27 47.00 C 0.00 0.00 0.00 5.47 +0.20 25 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 5.13 +0.28 26 0 103 0
29JUN27 49.00 C 0.00 0.00 0.00 4.66 +0.24 25 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 4.19 +0.18 25 0 87 0
29JUN27 52.50 C 0.00 0.00 0.00 3.27 +0.15 25 0 191 0
29JUN27 55.00 C 2.46 2.46 2.46 2.51 +0.17 25 10 127 +10
29JUN27 57.50 C 1.88 1.88 1.88 1.91 +0.16 25 9 186 +9
29JUN27 60.00 C 1.42 1.42 1.42 1.42 +0.07 25 20 545 +20
29JUN27 62.50 C 0.00 0.00 0.00 1.08 +0.05 25 0 220 0
29JUN27 65.00 C 0.00 0.00 0.00 0.80 +0.03 25 0 38 0
29JUN27 67.50 C 0.66 0.66 0.66 0.59 +0.03 25 20 29 +20
29JUN27 70.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
TOTAL CALL 1,221 63,107 +182
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 19 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 242 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,067 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 678 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,077 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5,738 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 2,682 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.07 23 0 3,360 0
30JUL26 47.00 P 0.12 0.12 0.12 0.12 -0.18 22 20 2,140 0
30JUL26 48.00 P 0.41 0.41 0.34 0.37 -0.35 22 266 1,694 -65
30JUL26 49.00 P 0.88 0.89 0.82 0.84 -0.46 21 300 2,335 -50
30JUL26 50.00 P 0.00 0.00 0.00 1.59 -0.53 21 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 3.98 -0.54 0 0 378 0
30JUL26 55.00 P 6.60 6.60 6.60 6.48 -0.54 0 2 170 +2
30JUL26 57.50 P 0.00 0.00 0.00 8.98 -0.63 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 11.48 -0.63 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.98 -0.61 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.48 -0.61 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.98 -0.61 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.48 -0.61 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.98 -0.60 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.48 -0.60 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 284 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 274 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 894 0
28AUG26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 718 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 423 0
28AUG26 43.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 552 0
28AUG26 44.00 P 0.19 0.19 0.19 0.15 -0.07 24 4 1,417 -4
28AUG26 45.00 P 0.28 0.28 0.28 0.28 -0.11 24 4 1,348 +4
28AUG26 46.00 P 0.00 0.00 0.00 0.48 -0.17 24 0 1,979 0
28AUG26 47.00 P 0.74 0.74 0.74 0.74 -0.24 23 38 1,327 0
28AUG26 48.00 P 1.31 1.31 1.11 1.13 -0.30 23 161 848 +90
28AUG26 49.00 P 1.68 1.68 1.68 1.63 -0.32 23 14 974 +14
28AUG26 50.00 P 0.00 0.00 0.00 2.26 -0.34 24 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 4.18 -0.48 23 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 6.49 -0.54 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.98 -0.63 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 11.48 -0.63 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.98 -0.61 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.48 -0.61 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.98 -0.61 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.48 -0.61 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.98 -0.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 25 0 247 0
29SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 1,193 0
29SEP26 42.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.07 24 0 1,410 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 -0.09 24 0 1,050 0
29SEP26 45.00 P 0.00 0.00 0.00 0.65 -0.13 24 0 7,891 0
29SEP26 46.00 P 0.90 0.90 0.90 0.91 -0.19 24 10 4,699 0
29SEP26 47.00 P 1.31 1.31 1.24 1.24 -0.25 24 2 1,840 -2
29SEP26 48.00 P 1.67 1.73 1.65 1.63 -0.31 23 77 2,485 +43
29SEP26 49.00 P 0.00 0.00 0.00 2.20 -0.27 24 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 2.71 -0.38 23 0 1,000 0
29SEP26 52.50 P 0.00 0.00 0.00 4.52 -0.42 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.64 -0.49 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.99 -0.70 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 11.48 -0.72 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 13.98 -0.72 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.48 -0.72 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.98 -0.72 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.48 -0.71 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.98 -0.71 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.48 -0.71 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 0.00 25 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 38 0
29OCT26 42.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 128 0
29OCT26 43.00 P 0.00 0.00 0.00 0.52 -0.05 25 0 261 0
29OCT26 44.00 P 0.00 0.00 0.00 0.72 -0.08 25 0 515 0
29OCT26 45.00 P 0.94 0.94 0.94 0.93 -0.16 24 30 153 0
29OCT26 46.00 P 1.27 1.29 1.23 1.25 -0.19 24 63 229 -1
29OCT26 47.00 P 1.63 1.65 1.63 1.62 -0.23 24 3 210 +1
29OCT26 48.00 P 0.00 0.00 0.00 2.03 -0.28 24 0 63 0
29OCT26 49.00 P 2.46 2.46 2.46 2.57 -0.27 24 100 100 +100
29OCT26 50.00 P 0.00 0.00 0.00 3.07 -0.34 24 0 6 0
29OCT26 52.50 P 0.00 0.00 0.00 4.84 -0.35 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 6.84 -0.43 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.08 -0.66 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 11.48 -0.73 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.98 -0.72 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.48 -0.72 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.98 -0.72 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.48 -0.72 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 22 0
30DEC26 38.00 P 0.27 0.27 0.27 0.18 -0.04 24 38 4,987 +24
30DEC26 39.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 0.36 -0.09 24 0 346 0
30DEC26 41.00 P 0.00 0.00 0.00 0.50 -0.10 24 0 453 0
30DEC26 42.00 P 0.00 0.00 0.00 0.68 -0.12 24 0 895 0
30DEC26 43.00 P 0.00 0.00 0.00 0.89 -0.16 24 0 853 0
30DEC26 44.00 P 1.20 1.20 1.20 1.14 -0.20 24 2 558 +2
30DEC26 45.00 P 1.49 1.49 1.49 1.46 -0.21 24 2 691 +2
30DEC26 46.00 P 1.88 1.88 1.88 1.82 -0.24 25 1 948 -1
30DEC26 47.00 P 2.22 2.22 2.22 2.23 -0.27 25 1 2,006 0
30DEC26 48.00 P 0.00 0.00 0.00 2.70 -0.29 25 0 1,882 0
30DEC26 49.00 P 0.00 0.00 0.00 3.20 -0.33 25 0 305 0
30DEC26 50.00 P 0.00 0.00 0.00 3.74 -0.42 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 5.29 -0.41 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.17 -0.45 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 9.27 -0.69 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.57 -0.65 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 13.98 -0.72 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.48 -0.72 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.98 -0.73 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.48 -0.72 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.98 -0.73 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.48 -0.72 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.21 -0.04 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.39 -0.09 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.53 -0.08 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 0.66 -0.11 24 0 517 0
30MAR27 40.00 P 0.86 0.90 0.86 0.88 -0.08 25 8 551 0
30MAR27 41.00 P 0.00 0.00 0.00 1.11 -0.16 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 1.37 -0.16 25 0 652 0
30MAR27 43.00 P 1.65 1.65 1.65 1.66 -0.18 24 1 810 +1
30MAR27 44.00 P 0.00 0.00 0.00 1.98 -0.20 24 0 887 0
30MAR27 45.00 P 0.00 0.00 0.00 2.35 -0.22 24 0 244 0
30MAR27 46.00 P 0.00 0.00 0.00 2.79 -0.21 24 0 377 0
30MAR27 47.00 P 0.00 0.00 0.00 3.29 -0.19 25 0 405 0
30MAR27 48.00 P 3.87 3.87 3.87 3.69 -0.30 24 16 132 +16
30MAR27 49.00 P 0.00 0.00 0.00 4.21 -0.33 24 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 4.78 -0.46 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 6.50 -0.40 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.32 -0.41 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 10.19 -0.59 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.31 -0.62 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 14.54 -0.68 23 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 16.84 -0.66 22 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 19.20 -0.70 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.59 -0.72 19 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.00 -0.74 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.55 -0.66 25 0 0 0
29JUN27 35.00 P 0.49 0.49 0.49 0.41 -0.06 25 1 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.53 -0.07 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.64 -0.09 25 0 91 0
29JUN27 38.00 P 0.86 0.86 0.86 0.84 -0.07 25 1 60 -1
29JUN27 39.00 P 0.00 0.00 0.00 0.99 -0.13 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 1.26 -0.10 25 0 97 0
29JUN27 41.00 P 0.00 0.00 0.00 1.46 -0.18 24 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 1.79 -0.15 25 0 51 0
29JUN27 43.00 P 0.00 0.00 0.00 2.13 -0.15 25 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 2.46 -0.20 24 0 85 0
29JUN27 45.00 P 2.78 2.78 2.78 2.83 -0.24 24 30 183 +8
29JUN27 46.00 P 0.00 0.00 0.00 3.30 -0.22 24 0 2,057 0
29JUN27 47.00 P 0.00 0.00 0.00 3.72 -0.29 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 4.22 -0.30 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 4.76 -0.32 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.37 -0.57 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.03 -0.25 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.57 -0.53 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 10.51 -0.57 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 12.58 -0.62 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 14.76 -0.65 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.01 -0.68 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.32 -0.72 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.68 -0.72 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.06 -0.73 19 0 0 0
TOTAL PUT 1,195 87,679 +183
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$ 24.220
24JUL26 15.00 C 0.00 0.00 0.00 9.22 +0.08 0 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 8.72 +0.08 0 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 8.22 +0.08 0 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 7.72 +0.08 0 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 7.22 +0.07 0 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 6.72 +0.08 0 0 0 0
24JUL26 18.00 C 0.00 0.00 0.00 6.22 +0.08 0 0 0 0
24JUL26 18.50 C 0.00 0.00 0.00 5.72 +0.08 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 5.22 +0.08 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 3.22 +0.07 0 0 150 0
24JUL26 22.00 C 2.08 2.08 2.08 2.22 +0.10 0 1 302 0
24JUL26 23.00 C 1.08 1.20 1.05 1.22 +0.05 0 50 440 +29
24JUL26 24.00 C 0.42 0.43 0.22 0.35 -0.02 44 272 946 +137
24JUL26 25.00 C 0.06 0.07 0.02 0.03 -0.04 47 66 237 +33
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 290 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 10.23 +0.12 137 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 9.73 +0.12 127 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 9.23 +0.09 117 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 8.73 +0.09 108 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.23 +0.09 98 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.73 +0.09 88 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.23 +0.08 78 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.73 +0.09 62 0 0 0
30JUL26 18.00 C 6.02 6.02 6.02 6.23 +0.09 0 10 0 -10
30JUL26 18.50 C 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
30JUL26 19.00 C 4.98 4.98 4.98 5.23 +0.09 0 5 21 0
30JUL26 19.50 C 0.00 0.00 0.00 4.73 +0.09 0 0 119 0
30JUL26 20.00 C 0.00 0.00 0.00 4.23 +0.08 0 0 652 0
30JUL26 21.00 C 3.10 3.10 3.10 3.23 +0.08 0 40 603 -28
30JUL26 22.00 C 2.03 2.04 1.99 2.23 +0.08 0 50 1,087 +10
30JUL26 23.00 C 1.30 1.35 1.15 1.29 +0.05 31 208 2,566 -2
30JUL26 24.00 C 0.66 0.66 0.47 0.61 0.00 36 185 1,436 +6
30JUL26 25.00 C 0.22 0.22 0.18 0.22 -0.03 37 119 2,053 +3
30JUL26 26.00 C 0.10 0.10 0.07 0.06 -0.02 38 130 1,861 +126
30JUL26 27.00 C 0.03 0.03 0.03 0.01 -0.01 38 100 1,614 +2
30JUL26 28.00 C 0.02 0.02 0.02 0.01 0.00 48 4 1,913 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,144 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,505 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,225 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 100 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 122 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 128 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 141 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 147 0 451 0
31JUL26 15.50 C 0.00 0.00 0.00 8.73 +0.09 0 0 0 0
31JUL26 16.00 C 0.00 0.00 0.00 8.23 +0.09 0 0 0 0
31JUL26 16.50 C 0.00 0.00 0.00 7.73 +0.09 0 0 0 0
31JUL26 17.00 C 0.00 0.00 0.00 7.23 +0.08 0 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 6.73 +0.09 0 0 0 0
31JUL26 18.00 C 0.00 0.00 0.00 6.23 +0.09 0 0 0 0
31JUL26 18.50 C 0.00 0.00 0.00 5.73 +0.09 0 0 0 0
31JUL26 19.00 C 0.00 0.00 0.00 5.23 +0.09 0 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 4.73 +0.09 0 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 4.23 +0.08 0 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 3.24 +0.09 43 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 2.32 +0.16 51 0 90 0
31JUL26 23.00 C 1.22 1.35 1.15 1.32 +0.02 33 36 95 +33
31JUL26 24.00 C 0.70 0.70 0.50 0.65 +0.01 36 81 107 -8
31JUL26 25.00 C 0.28 0.30 0.21 0.26 -0.02 38 58 211 +14
31JUL26 26.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 12 0
31JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 1 0
31JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
31JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
31JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 10.26 +0.12 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 9.76 +0.12 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 9.26 +0.11 0 0 2 0
28AUG26 15.50 C 0.00 0.00 0.00 8.77 +0.12 54 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.27 +0.12 49 0 6 0
28AUG26 16.50 C 0.00 0.00 0.00 7.77 +0.12 43 0 0 0
28AUG26 17.00 C 7.12 7.28 7.12 7.27 +0.12 34 4 104 -4
28AUG26 17.50 C 0.00 0.00 0.00 6.77 +0.12 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.28 +0.12 39 0 534 0
28AUG26 18.50 C 0.00 0.00 0.00 5.78 +0.12 35 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 5.29 +0.12 36 0 86 0
28AUG26 19.50 C 0.00 0.00 0.00 4.80 +0.16 35 0 404 0
28AUG26 20.00 C 4.24 4.33 4.09 4.35 +0.01 39 60 1,055 -1
28AUG26 21.00 C 0.00 0.00 0.00 3.40 +0.02 35 0 978 0
28AUG26 22.00 C 2.33 2.33 2.33 2.47 +0.06 31 25 1,513 +25
28AUG26 23.00 C 1.70 1.70 1.70 1.76 +0.04 33 10 3,750 -10
28AUG26 24.00 C 1.16 1.16 1.03 1.19 +0.03 34 116 2,211 -23
28AUG26 25.00 C 0.71 0.76 0.68 0.76 +0.01 34 117 3,048 +92
28AUG26 26.00 C 0.51 0.51 0.44 0.48 0.00 36 81 3,922 +27
28AUG26 27.00 C 0.33 0.33 0.29 0.27 -0.01 35 2 2,683 +1
28AUG26 28.00 C 0.22 0.24 0.21 0.15 0.00 36 31 2,508 +6
28AUG26 29.00 C 0.00 0.00 0.00 0.08 0.00 36 0 1,809 0
28AUG26 30.00 C 0.11 0.12 0.11 0.04 0.00 36 94 1,994 +6
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 0.00 0.00 0.00 0.01 0.00 47 0 505 0
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 62 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 11.77 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.27 +0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.77 +0.11 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.28 +0.12 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.78 +0.12 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.28 +0.11 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.79 +0.12 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.34 +0.17 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.30 +0.12 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.81 +0.12 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.32 +0.11 34 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 4.84 +0.11 34 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 4.37 +0.03 34 0 462 0
29SEP26 21.00 C 0.00 0.00 0.00 3.48 +0.10 35 0 298 0
29SEP26 22.00 C 0.00 0.00 0.00 2.67 +0.09 35 0 1,219 0
29SEP26 23.00 C 1.78 1.78 1.78 1.91 +0.07 33 30 2,185 -30
29SEP26 24.00 C 1.31 1.41 1.25 1.36 +0.04 33 239 6,451 +149
29SEP26 25.00 C 1.02 1.02 0.88 0.97 +0.03 35 138 5,527 +115
29SEP26 26.00 C 0.73 0.73 0.64 0.65 +0.04 35 12 3,815 +10
29SEP26 27.00 C 0.48 0.49 0.48 0.41 +0.02 35 5 4,621 0
29SEP26 28.00 C 0.35 0.35 0.35 0.26 +0.02 35 5 1,636 0
29SEP26 29.00 C 0.30 0.30 0.30 0.16 +0.01 35 1 2,809 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 0.00 35 0 2,431 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 1,064 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 35 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 37 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 10.28 +0.12 53 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.78 +0.12 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.29 +0.12 43 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.79 +0.12 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.34 +0.17 49 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.79 +0.11 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.30 +0.12 33 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.81 +0.12 33 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.33 +0.12 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.85 +0.11 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.38 +0.04 33 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 3.51 +0.10 33 0 190 0
29OCT26 22.00 C 0.00 0.00 0.00 2.72 +0.08 33 0 329 0
29OCT26 23.00 C 0.00 0.00 0.00 1.99 +0.04 32 0 1,049 0
29OCT26 24.00 C 0.00 0.00 0.00 1.48 +0.04 33 0 781 0
29OCT26 25.00 C 1.05 1.05 1.05 1.10 +0.04 34 30 562 0
29OCT26 26.00 C 0.76 0.76 0.76 0.78 +0.03 34 108 506 +108
29OCT26 27.00 C 0.64 0.64 0.62 0.54 +0.03 34 4 348 +3
29OCT26 28.00 C 0.50 0.50 0.46 0.36 +0.01 33 43 667 +2
29OCT26 29.00 C 0.38 0.38 0.37 0.24 +0.01 33 2 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 123 0
29OCT26 31.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 100 0
29OCT26 32.00 C 0.00 0.00 0.00 0.07 0.00 34 0 221 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 0.00 34 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 0.00 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 10.28 +0.12 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.78 +0.12 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.29 +0.12 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.79 +0.12 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.34 +0.17 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.80 +0.12 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.31 +0.12 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.82 +0.11 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.35 +0.12 32 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 +0.12 32 0 116 0
30DEC26 20.00 C 0.00 0.00 0.00 4.45 +0.11 32 0 311 0
30DEC26 21.00 C 0.00 0.00 0.00 3.62 +0.11 32 0 568 0
30DEC26 22.00 C 0.00 0.00 0.00 2.90 +0.10 32 0 2,449 0
30DEC26 23.00 C 0.00 0.00 0.00 2.23 +0.09 31 0 1,051 0
30DEC26 24.00 C 1.64 1.64 1.64 1.75 +0.07 31 5 1,029 +5
30DEC26 25.00 C 0.00 0.00 0.00 1.36 +0.03 31 0 2,444 0
30DEC26 26.00 C 0.00 0.00 0.00 1.06 +0.01 31 0 2,976 0
30DEC26 27.00 C 0.83 0.83 0.83 0.83 +0.03 32 4 917 +4
30DEC26 28.00 C 0.69 0.69 0.69 0.65 +0.05 32 1 2,294 +1
30DEC26 29.00 C 0.55 0.55 0.54 0.49 +0.04 32 3 1,825 +3
30DEC26 30.00 C 0.45 0.45 0.44 0.36 +0.03 32 40 1,823 +1
30DEC26 31.00 C 0.40 0.40 0.40 0.27 +0.03 32 1 1,237 0
30DEC26 32.00 C 0.32 0.32 0.32 0.20 +0.02 32 1 1,819 0
30DEC26 33.00 C 0.31 0.31 0.29 0.14 +0.01 32 3 190 +3
30DEC26 34.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 389 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 0.00 32 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 32 0 198 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 455 0
30MAR27 14.00 C 0.00 0.00 0.00 10.28 +0.12 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.78 +0.12 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.29 +0.12 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.79 +0.12 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.34 +0.16 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.81 +0.11 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.33 +0.11 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.87 +0.16 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.42 +0.19 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 +0.22 30 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 4.45 -0.04 27 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 3.85 +0.09 31 0 613 0
30MAR27 22.00 C 0.00 0.00 0.00 3.12 +0.07 29 0 533 0
30MAR27 23.00 C 0.00 0.00 0.00 2.60 +0.07 29 0 199 0
30MAR27 24.00 C 0.00 0.00 0.00 2.15 +0.05 30 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 1.78 +0.04 30 0 1,892 0
30MAR27 26.00 C 0.00 0.00 0.00 1.49 +0.04 30 0 6,335 0
30MAR27 27.00 C 0.00 0.00 0.00 1.25 +0.04 31 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 1.02 +0.03 31 0 6,989 0
30MAR27 29.00 C 0.00 0.00 0.00 0.82 +0.03 31 0 321 0
30MAR27 30.00 C 0.77 0.77 0.73 0.65 +0.02 31 2 429 +1
30MAR27 31.00 C 0.64 0.64 0.64 0.52 +0.02 31 1 482 0
30MAR27 32.00 C 0.57 0.57 0.55 0.41 +0.01 31 2 1,577 +2
30MAR27 33.00 C 0.50 0.50 0.48 0.32 +0.01 31 2 949 +1
30MAR27 34.00 C 0.43 0.43 0.42 0.26 +0.01 31 2 961 +2
30MAR27 35.00 C 0.39 0.39 0.36 0.20 +0.01 31 3 353 +2
30MAR27 36.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.12 0.00 31 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.06 0.00 31 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 0.00 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 0.00 31 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 10.28 +0.12 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.78 +0.12 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 9.28 +0.12 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 8.79 +0.12 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.29 +0.12 31 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 7.81 +0.12 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.34 +0.12 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.88 +0.11 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.45 +0.12 32 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 6.03 +0.29 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.48 +0.12 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 5.12 +0.11 29 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 4.78 +0.10 29 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 4.30 +0.23 32 0 72 0
29JUN27 22.00 C 3.32 3.32 3.32 3.74 +0.21 32 1 46 -1
29JUN27 23.00 C 0.00 0.00 0.00 3.14 +0.10 31 0 28 0
29JUN27 24.00 C 0.00 0.00 0.00 2.71 +0.08 31 0 70 0
29JUN27 25.00 C 0.00 0.00 0.00 2.33 +0.08 31 0 564 0
29JUN27 26.00 C 0.00 0.00 0.00 1.99 +0.07 31 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 1.71 +0.07 31 0 112 0
29JUN27 28.00 C 0.00 0.00 0.00 1.44 +0.05 31 0 21 0
29JUN27 29.00 C 0.00 0.00 0.00 1.23 +0.05 31 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 1.04 +0.03 31 0 47 0
29JUN27 31.00 C 0.00 0.00 0.00 0.90 +0.02 32 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 +0.04 32 0 35 0
29JUN27 33.00 C 0.00 0.00 0.00 0.66 +0.04 32 0 42 0
29JUN27 34.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.47 +0.03 32 0 62 0
29JUN27 36.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.33 +0.03 32 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 54 0
TOTAL CALL 2,643 161,245 +845
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
24JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
24JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 188 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 0.00 130 0 79 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 583 0
24JUL26 23.00 P 0.03 0.03 0.02 0.01 -0.03 55 37 1,211 0
24JUL26 24.00 P 0.20 0.25 0.14 0.14 -0.15 46 24 64 +18
24JUL26 25.00 P 0.00 0.00 0.00 0.83 -0.16 55 0 162 0
24JUL26 26.00 P 2.03 2.03 1.88 1.83 -0.07 99 130 140 +30
24JUL26 27.00 P 0.00 0.00 0.00 2.83 -0.07 136 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 3.81 -0.09 155 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 4.79 -0.11 158 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 5.78 -0.12 0 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 6.89 -0.01 303 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 7.88 -0.02 326 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 8.79 -0.11 251 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 9.82 -0.08 326 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 10.82 -0.08 348 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 11.79 -0.11 311 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 369 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 526 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 219 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 708 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 933 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,139 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 49 14 2,232 -14
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1,988 0
30JUL26 23.00 P 0.15 0.15 0.12 0.11 -0.06 38 385 2,971 +162
30JUL26 24.00 P 0.35 0.51 0.35 0.40 -0.13 38 197 2,371 +67
30JUL26 25.00 P 1.10 1.10 1.09 1.01 -0.11 39 8 2,137 +5
30JUL26 26.00 P 2.00 2.04 1.88 1.88 -0.14 46 241 2,984 0
30JUL26 27.00 P 0.00 0.00 0.00 2.83 -0.16 53 0 1,581 0
30JUL26 28.00 P 0.00 0.00 0.00 3.89 -0.13 78 0 2,076 0
30JUL26 29.00 P 0.00 0.00 0.00 4.84 -0.21 81 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 5.83 -0.25 90 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 6.96 -0.15 130 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 7.95 -0.18 140 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 8.95 -0.17 151 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 9.95 -0.17 161 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 10.96 -0.16 174 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 11.96 -0.16 184 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 12.90 -0.22 179 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 13.97 -0.15 205 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 14.95 -0.17 209 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 15.95 -0.17 217 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 16.95 -0.18 225 0 10 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
31JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
31JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
31JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
31JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
31JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
31JUL26 22.00 P 0.04 0.04 0.04 0.03 -0.02 40 3 43 0
31JUL26 23.00 P 0.15 0.18 0.14 0.13 -0.07 38 51 123 +5
31JUL26 24.00 P 0.50 0.50 0.47 0.45 -0.11 39 61 183 +61
31JUL26 25.00 P 1.21 1.23 1.21 1.05 -0.14 40 48 138 +48
31JUL26 26.00 P 2.07 2.07 2.07 1.89 -0.14 44 30 30 +30
31JUL26 27.00 P 0.00 0.00 0.00 2.83 -0.17 50 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 3.89 -0.13 73 0 0 0
31JUL26 29.00 P 0.00 0.00 0.00 4.92 -0.13 91 0 0 0
31JUL26 30.00 P 0.00 0.00 0.00 5.95 -0.13 108 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 6.98 -0.13 124 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 7.97 -0.16 135 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 8.99 -0.13 149 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 9.99 -0.13 159 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 10.99 -0.13 168 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 11.99 -0.13 177 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 322 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 471 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 268 0
28AUG26 18.50 P 0.03 0.03 0.02 0.01 0.00 38 128 762 +128
28AUG26 19.00 P 0.04 0.04 0.04 0.02 0.00 38 90 251 0
28AUG26 19.50 P 0.06 0.06 0.06 0.03 -0.01 37 5 593 -5
28AUG26 20.00 P 0.08 0.08 0.08 0.05 -0.01 37 3 1,296 -3
28AUG26 21.00 P 0.14 0.15 0.14 0.12 -0.03 36 70 2,859 +28
28AUG26 22.00 P 0.30 0.33 0.29 0.28 -0.04 36 196 3,257 +188
28AUG26 23.00 P 0.60 0.66 0.55 0.55 -0.07 36 207 3,017 +87
28AUG26 24.00 P 1.00 1.11 0.99 0.97 -0.09 36 293 2,972 +227
28AUG26 25.00 P 0.00 0.00 0.00 1.54 -0.11 37 1 2,061 0
28AUG26 26.00 P 0.00 0.00 0.00 2.25 -0.12 38 0 769 0
28AUG26 27.00 P 0.00 0.00 0.00 3.07 -0.13 39 0 1,790 0
28AUG26 28.00 P 0.00 0.00 0.00 3.99 -0.12 43 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 4.95 -0.13 47 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 5.96 -0.12 54 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.98 -0.13 61 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 7.97 -0.17 66 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 8.99 -0.13 73 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 9.99 -0.13 78 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 10.99 -0.13 83 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 11.99 -0.13 87 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.90 -0.22 84 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.97 -0.15 94 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 14.99 -0.13 100 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 15.95 -0.17 100 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.95 -0.19 104 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 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 52 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 27 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 141 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 37 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,118 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 773 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1,506 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 35 0 3,009 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 1,136 0
29SEP26 19.00 P 0.16 0.17 0.15 0.13 -0.02 35 552 1,236 -351
29SEP26 19.50 P 0.20 0.22 0.20 0.19 -0.02 35 233 1,298 -54
29SEP26 20.00 P 0.25 0.30 0.25 0.27 -0.01 35 50 2,481 -20
29SEP26 21.00 P 0.50 0.51 0.46 0.48 -0.02 34 54 10,883 -50
29SEP26 22.00 P 0.80 0.85 0.77 0.79 -0.04 34 118 6,462 -5
29SEP26 23.00 P 1.20 1.26 1.20 1.26 -0.08 35 72 7,862 +70
29SEP26 24.00 P 1.80 1.86 1.80 1.84 -0.05 36 79 1,029 0
29SEP26 25.00 P 0.00 0.00 0.00 2.49 -0.06 35 0 4,570 0
29SEP26 26.00 P 3.32 3.32 3.32 3.28 -0.08 37 100 943 0
29SEP26 27.00 P 0.00 0.00 0.00 4.14 +0.03 38 0 934 0
29SEP26 28.00 P 0.00 0.00 0.00 5.04 -0.08 40 0 1,130 0
29SEP26 29.00 P 0.00 0.00 0.00 5.88 -0.05 38 0 1,335 0
29SEP26 30.00 P 0.00 0.00 0.00 6.97 +0.07 47 0 1,903 0
29SEP26 31.00 P 0.00 0.00 0.00 7.84 -0.03 44 0 674 0
29SEP26 32.00 P 0.00 0.00 0.00 8.82 -0.08 46 0 237 0
29SEP26 33.00 P 0.00 0.00 0.00 9.79 -0.16 47 0 160 0
29SEP26 34.00 P 0.00 0.00 0.00 10.77 -0.17 49 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 11.76 -0.07 51 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 12.74 -0.07 52 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.84 +0.07 65 0 150 0
29SEP26 38.00 P 0.00 0.00 0.00 14.72 -0.25 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.71 -0.04 57 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.81 +0.01 72 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.70 -0.03 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.69 -0.22 62 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 33 0 100 0
29OCT26 16.00 P 0.06 0.06 0.06 0.02 0.00 34 197 197 +197
29OCT26 16.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 35 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 203 0
29OCT26 18.00 P 0.15 0.15 0.15 0.11 -0.01 34 2 15 +2
29OCT26 18.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 150 0
29OCT26 19.00 P 0.24 0.25 0.22 0.22 -0.01 33 302 609 +234
29OCT26 19.50 P 0.00 0.00 0.00 0.29 -0.03 33 0 558 0
29OCT26 20.00 P 0.42 0.42 0.39 0.39 -0.02 33 663 1,076 +598
29OCT26 21.00 P 0.63 0.67 0.63 0.64 -0.05 33 123 1,124 0
29OCT26 22.00 P 1.00 1.00 1.00 1.00 -0.01 33 31 632 -30
29OCT26 23.00 P 1.41 1.41 1.41 1.45 -0.06 33 30 605 +30
29OCT26 24.00 P 0.00 0.00 0.00 2.00 -0.06 33 0 187 0
29OCT26 25.00 P 0.00 0.00 0.00 2.70 -0.02 35 0 73 0
29OCT26 26.00 P 0.00 0.00 0.00 3.44 -0.08 35 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 4.28 -0.10 37 0 120 0
29OCT26 28.00 P 0.00 0.00 0.00 5.15 -0.11 38 0 190 0
29OCT26 29.00 P 0.00 0.00 0.00 6.04 -0.15 39 0 60 0
29OCT26 30.00 P 0.00 0.00 0.00 6.97 -0.13 40 0 240 0
29OCT26 31.00 P 0.00 0.00 0.00 7.91 -0.07 41 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 8.86 -0.04 42 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 9.92 -0.03 48 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 10.89 -0.16 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.86 +0.01 51 0 30 0
29OCT26 36.00 P 0.00 0.00 0.00 12.80 -0.21 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 33 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 33 0 402 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 0.00 32 0 767 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 0.00 32 0 652 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 0.00 32 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 0.00 32 0 437 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.01 32 0 813 0
30DEC26 19.00 P 0.38 0.38 0.38 0.39 -0.01 32 2 645 -2
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.02 31 0 487 0
30DEC26 20.00 P 0.59 0.59 0.59 0.59 -0.01 31 3 5,779 -3
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.01 31 0 2,088 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 -0.03 31 0 1,532 0
30DEC26 23.00 P 0.00 0.00 0.00 1.73 -0.04 31 0 1,364 0
30DEC26 24.00 P 2.41 2.41 2.41 2.29 -0.08 32 1 1,228 0
30DEC26 25.00 P 0.00 0.00 0.00 2.97 -0.06 33 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 3.70 -0.07 33 0 961 0
30DEC26 27.00 P 0.00 0.00 0.00 4.51 -0.07 34 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 5.32 -0.06 35 0 817 0
30DEC26 29.00 P 0.00 0.00 0.00 6.23 -0.02 36 0 680 0
30DEC26 30.00 P 0.00 0.00 0.00 7.14 -0.06 38 0 494 0
30DEC26 31.00 P 0.00 0.00 0.00 8.09 -0.05 39 0 282 0
30DEC26 32.00 P 0.00 0.00 0.00 8.91 -0.13 37 0 32 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 0.00 41 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.92 -0.13 42 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 11.89 +0.04 44 0 90 0
30DEC26 36.00 P 0.00 0.00 0.00 12.86 -0.15 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.84 -0.03 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.83 -0.14 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.82 +0.01 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.81 +0.01 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.80 -0.03 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.79 -0.12 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 -0.02 31 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 -0.01 30 0 637 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 -0.02 30 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 0.58 -0.01 30 2,400 2,519 +2,400
30MAR27 19.50 P 0.00 0.00 0.00 0.70 -0.02 30 0 174 0
30MAR27 20.00 P 0.84 0.84 0.84 0.83 -0.03 30 3 352 +3
30MAR27 21.00 P 0.00 0.00 0.00 1.16 -0.05 30 0 365 0
30MAR27 22.00 P 1.60 1.60 1.60 1.60 -0.01 31 19 1,090 -19
30MAR27 23.00 P 0.00 0.00 0.00 2.07 -0.10 31 0 3,960 0
30MAR27 24.00 P 0.00 0.00 0.00 2.65 -0.06 31 0 383 0
30MAR27 25.00 P 3.38 3.38 3.38 3.29 -0.05 31 4 1,455 0
30MAR27 26.00 P 0.00 0.00 0.00 4.01 -0.06 32 0 6,842 0
30MAR27 27.00 P 0.00 0.00 0.00 4.75 -0.09 32 0 8,265 0
30MAR27 28.00 P 0.00 0.00 0.00 5.56 -0.09 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 6.39 -0.07 34 0 346 0
30MAR27 30.00 P 0.00 0.00 0.00 7.28 -0.08 34 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 8.20 -0.06 36 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 9.14 -0.05 37 1,200 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 10.07 +0.01 38 0 60 0
30MAR27 34.00 P 11.05 11.05 11.04 11.02 -0.03 39 60 120 +60
30MAR27 35.00 P 12.00 12.00 12.00 11.97 +0.07 40 30 30 +30
30MAR27 36.00 P 0.00 0.00 0.00 12.88 -0.13 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.84 -0.07 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.88 -0.09 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.82 -0.03 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.81 -0.04 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.80 -0.04 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.79 -0.12 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.10 0.00 32 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 0.00 32 0 33 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 0.00 32 0 100 0
29JUN27 15.50 P 0.00 0.00 0.00 0.23 0.00 32 0 13 0
29JUN27 16.00 P 0.31 0.31 0.31 0.29 0.00 32 10 131 +10
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.01 32 0 130 0
29JUN27 17.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 161 0
29JUN27 17.50 P 0.00 0.00 0.00 0.55 0.00 32 0 82 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 0.00 32 0 176 0
29JUN27 18.50 P 0.00 0.00 0.00 0.78 -0.01 32 0 98 0
29JUN27 19.00 P 0.00 0.00 0.00 0.91 -0.01 32 0 117 0
29JUN27 19.50 P 1.06 1.07 1.06 1.06 -0.02 32 51 121 +51
29JUN27 20.00 P 0.00 0.00 0.00 1.24 -0.01 32 0 147 0
29JUN27 21.00 P 0.00 0.00 0.00 1.62 -0.02 32 0 80 0
29JUN27 22.00 P 0.00 0.00 0.00 2.06 -0.02 32 0 171 0
29JUN27 23.00 P 0.00 0.00 0.00 2.56 -0.03 33 0 28 0
29JUN27 24.00 P 0.00 0.00 0.00 3.13 -0.04 33 0 139 0
29JUN27 25.00 P 0.00 0.00 0.00 3.75 -0.04 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 4.42 -0.04 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.14 -0.06 33 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 5.90 -0.07 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.71 -0.07 34 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.55 -0.08 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.43 -0.08 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.33 -0.10 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.26 -0.10 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.21 -0.10 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.18 -0.11 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.11 -0.14 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.03 -0.15 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.96 -0.15 41 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 15.90 -0.15 41 0 31 0
TOTAL PUT 8,611 169,860 +4,213
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 13.560
30JUL26 8.50 C 0.00 0.00 0.00 5.06 +0.20 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.81 +0.20 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.57 +0.21 122 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.32 +0.21 114 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.07 +0.21 107 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.82 +0.21 99 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.57 +0.21 92 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.07 +0.21 78 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.57 +0.22 65 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 2.08 +0.22 64 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 1.57 +0.20 39 0 261 0
30JUL26 12.50 C 0.00 0.00 0.00 1.08 +0.18 35 0 454 0
30JUL26 13.00 C 0.00 0.00 0.00 0.65 +0.13 38 0 576 0
30JUL26 13.50 C 0.30 0.30 0.28 0.30 +0.06 35 9 513 +1
30JUL26 14.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 825 0
30JUL26 14.50 C 0.03 0.04 0.03 0.03 0.00 36 60 1,071 +60
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 909 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 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 85 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 121 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 146 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 4.84 +0.21 57 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.59 +0.21 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.34 +0.21 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.09 +0.22 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.84 +0.23 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.62 +0.25 55 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.12 +0.24 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.64 +0.24 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.15 +0.20 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.69 +0.16 35 0 73 0
28AUG26 12.50 C 0.00 0.00 0.00 1.29 +0.14 35 0 90 0
28AUG26 13.00 C 0.00 0.00 0.00 0.94 +0.13 35 0 165 0
28AUG26 13.50 C 0.00 0.00 0.00 0.65 +0.09 35 0 313 0
28AUG26 14.00 C 0.00 0.00 0.00 0.44 +0.07 35 0 111 0
28AUG26 14.50 C 0.27 0.30 0.27 0.28 +0.04 35 17 227 +2
28AUG26 15.00 C 0.16 0.18 0.16 0.17 +0.02 35 18 189 +3
28AUG26 15.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 174 0
28AUG26 16.00 C 0.08 0.08 0.08 0.06 +0.01 36 108 257 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 167 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 53 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 236 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.10 +0.21 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.85 +0.21 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.60 +0.22 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 +0.21 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.22 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.87 +0.22 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 +0.21 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.14 +0.21 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.67 +0.20 37 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.21 +0.17 35 0 845 0
29SEP26 12.00 C 0.00 0.00 0.00 1.79 +0.15 35 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 +0.14 35 0 258 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 +0.10 34 0 237 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 +0.08 35 0 540 0
29SEP26 14.00 C 0.57 0.61 0.57 0.61 +0.08 35 45 374 +30
29SEP26 14.50 C 0.00 0.00 0.00 0.44 +0.05 35 0 292 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 764 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 +0.03 36 0 588 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 112 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 35 0 200 0
29SEP26 17.50 C 0.06 0.06 0.06 0.04 0.00 35 1 283 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 4.85 +0.21 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.60 +0.22 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.35 +0.22 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.11 +0.22 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.87 +0.22 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.63 +0.21 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.18 +0.22 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.70 +0.19 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.25 +0.17 34 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.86 +0.16 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.51 +0.13 34 0 67 0
29OCT26 13.00 C 0.00 0.00 0.00 1.19 +0.10 34 0 122 0
29OCT26 13.50 C 0.91 0.91 0.91 0.94 +0.10 34 15 52 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.74 +0.09 35 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.58 +0.08 35 0 64 0
29OCT26 15.00 C 0.00 0.00 0.00 0.44 +0.06 35 0 2 0
29OCT26 15.50 C 0.00 0.00 0.00 0.33 +0.05 35 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.17 +0.02 35 0 75 0
29OCT26 17.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 +0.21 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.86 +0.21 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.62 +0.21 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.37 +0.21 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.16 +0.23 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.92 +0.22 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 +0.22 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.26 +0.21 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.84 +0.19 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 +0.15 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.02 +0.14 33 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.70 +0.12 33 0 673 0
30DEC26 13.00 C 1.48 1.48 1.48 1.46 +0.10 34 15 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.05 32 0 170 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.07 34 0 254 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 +0.06 34 0 235 0
30DEC26 15.00 C 0.00 0.00 0.00 0.66 +0.05 34 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.53 +0.04 34 0 264 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.03 34 0 124 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 76 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.02 34 0 153 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 334 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 0.00 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.16 +0.25 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.94 +0.22 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.70 +0.21 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.48 +0.19 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.26 +0.20 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.05 +0.20 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.84 +0.18 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.44 +0.18 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.08 +0.18 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.68 +0.12 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 +0.15 35 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 2.07 +0.14 35 0 173 0
30MAR27 13.00 C 0.00 0.00 0.00 1.84 +0.16 35 0 298 0
30MAR27 13.50 C 1.57 1.57 1.57 1.53 +0.06 34 15 82 +15
30MAR27 14.00 C 0.00 0.00 0.00 1.39 +0.11 35 0 210 0
30MAR27 14.50 C 1.20 1.20 1.20 1.20 +0.10 35 15 247 0
30MAR27 15.00 C 0.00 0.00 0.00 1.02 +0.07 35 0 132 0
30MAR27 15.50 C 0.00 0.00 0.00 0.89 +0.07 35 0 76 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 +0.07 35 0 131 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 +0.07 35 0 162 0
30MAR27 17.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.48 +0.06 35 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.05 35 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.05 35 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.04 35 0 188 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.04 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.02 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.02 35 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 5.04 +0.26 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.82 +0.25 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.61 +0.24 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.41 +0.23 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.20 +0.22 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.01 +0.21 37 0 5 0
29JUN27 10.50 C 0.00 0.00 0.00 3.63 +0.19 36 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 3.28 +0.17 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.95 +0.14 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.65 +0.12 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.37 +0.11 35 0 75 0
29JUN27 13.00 C 0.00 0.00 0.00 2.13 +0.12 35 0 75 0
29JUN27 13.50 C 0.00 0.00 0.00 1.90 +0.11 35 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.69 +0.13 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.53 +0.12 36 0 3 0
29JUN27 15.00 C 0.00 0.00 0.00 1.34 +0.08 35 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 1.20 +0.08 35 0 54 0
29JUN27 16.00 C 0.00 0.00 0.00 1.06 +0.06 35 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.07 36 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.84 +0.05 36 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 +0.06 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 +0.03 35 0 17 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 +0.04 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 +0.03 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 +0.03 35 0 60 0
29JUN27 20.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 310 0
29JUN27 21.00 C 0.00 0.00 0.00 0.29 +0.01 35 0 195 0
TOTAL CALL 318 23,428 +141
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 103 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 150 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 266 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 449 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,023 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.03 39 0 864 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 -0.08 37 0 489 0
30JUL26 13.50 P 0.00 0.00 0.00 0.25 -0.14 37 0 343 0
30JUL26 14.00 P 0.00 0.00 0.00 0.55 -0.19 37 0 227 0
30JUL26 14.50 P 1.00 1.00 1.00 0.97 -0.20 37 4 200 -4
30JUL26 15.00 P 0.00 0.00 0.00 1.44 -0.21 0 0 223 0
30JUL26 15.50 P 0.00 0.00 0.00 1.94 -0.21 0 0 98 0
30JUL26 16.00 P 0.00 0.00 0.00 2.45 -0.22 63 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 2.96 -0.21 80 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 3.45 -0.23 82 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.94 -0.23 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.44 -0.23 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.97 -0.20 123 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.47 -0.20 131 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.94 -0.23 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.48 -0.21 154 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.47 -0.20 162 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.47 -0.20 176 0 0 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 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 318 0
28AUG26 11.50 P 0.06 0.06 0.06 0.05 -0.02 37 6 181 +6
28AUG26 12.00 P 0.13 0.13 0.13 0.10 -0.05 36 15 264 +15
28AUG26 12.50 P 0.23 0.23 0.19 0.20 -0.06 36 45 222 +40
28AUG26 13.00 P 0.40 0.40 0.40 0.35 -0.09 36 1 176 +1
28AUG26 13.50 P 0.58 0.58 0.58 0.56 -0.15 35 2 184 +2
28AUG26 14.00 P 0.00 0.00 0.00 0.86 -0.14 36 0 170 0
28AUG26 14.50 P 1.22 1.22 1.22 1.18 -0.18 35 15 148 0
28AUG26 15.00 P 0.00 0.00 0.00 1.57 -0.19 35 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.00 -0.21 34 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.47 -0.24 36 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 2.96 -0.24 39 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 3.45 -0.24 40 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 3.97 -0.20 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.48 -0.19 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.00 -0.17 64 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.50 -0.17 69 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.99 -0.18 71 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.49 -0.20 75 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.49 -0.18 82 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.49 -0.18 89 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 179 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 398 0
29SEP26 11.50 P 0.17 0.17 0.17 0.17 -0.04 36 15 1,114 0
29SEP26 12.00 P 0.00 0.00 0.00 0.27 -0.06 35 0 1,182 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 -0.07 35 0 310 0
29SEP26 13.00 P 0.00 0.00 0.00 0.64 -0.09 36 0 325 0
29SEP26 13.50 P 0.90 0.90 0.90 0.89 -0.12 35 75 461 +75
29SEP26 14.00 P 0.00 0.00 0.00 1.20 -0.12 36 0 286 0
29SEP26 14.50 P 0.00 0.00 0.00 1.55 -0.14 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.90 -0.18 35 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 2.31 -0.19 35 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 2.73 -0.22 34 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 3.18 -0.22 33 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.65 -0.22 32 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 4.12 -0.23 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.62 -0.21 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.11 -0.22 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.60 -0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.09 -0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.58 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.61 -0.16 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.60 -0.20 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.01 36 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 127 0
29OCT26 11.50 P 0.00 0.00 0.00 0.25 -0.05 35 0 1 0
29OCT26 12.00 P 0.42 0.42 0.42 0.39 -0.05 35 15 65 +9
29OCT26 12.50 P 0.00 0.00 0.00 0.55 -0.08 35 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.77 -0.09 35 0 88 0
29OCT26 13.50 P 0.00 0.00 0.00 1.02 -0.10 35 0 61 0
29OCT26 14.00 P 0.00 0.00 0.00 1.33 -0.12 35 0 48 0
29OCT26 14.50 P 0.00 0.00 0.00 1.68 -0.11 36 0 20 0
29OCT26 15.00 P 0.00 0.00 0.00 2.01 -0.16 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.39 -0.19 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.86 -0.15 37 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.24 -0.21 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.69 -0.23 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.16 -0.22 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.63 -0.23 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 61 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 79 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 -0.02 34 0 60 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.03 33 0 18 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 373 0
30DEC26 11.00 P 0.00 0.00 0.00 0.27 -0.06 33 0 160 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.06 34 0 596 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 -0.08 34 0 238 0
30DEC26 12.50 P 0.00 0.00 0.00 0.74 -0.11 34 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.11 34 0 545 0
30DEC26 13.50 P 0.00 0.00 0.00 1.24 -0.12 34 0 590 0
30DEC26 14.00 P 0.00 0.00 0.00 1.54 -0.10 34 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 -0.16 33 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 2.23 -0.12 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 -0.13 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.00 -0.15 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.43 -0.14 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 3.81 -0.20 34 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 -0.21 33 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 -0.23 33 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.17 -0.22 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.64 -0.23 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.11 -0.23 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.62 -0.21 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.61 -0.19 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.60 -0.20 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 35 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 -0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.02 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.01 35 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 95 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.03 35 0 221 0
30MAR27 11.00 P 0.00 0.00 0.00 0.47 -0.05 34 0 149 0
30MAR27 11.50 P 0.00 0.00 0.00 0.62 -0.07 34 0 175 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.08 34 0 184 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 -0.08 34 0 609 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 -0.09 34 0 196 0
30MAR27 13.50 P 0.00 0.00 0.00 1.51 -0.09 34 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 1.79 -0.12 34 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 2.12 -0.09 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 -0.14 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.82 -0.12 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.17 -0.16 34 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.56 -0.18 34 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 -0.17 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.46 -0.13 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.87 -0.16 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.29 -0.19 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.74 -0.19 34 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.21 -0.20 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.67 -0.16 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.63 -0.22 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.60 -0.21 32 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.17 -0.02 35 0 101 0
29JUN27 9.00 P 0.00 0.00 0.00 0.21 -0.02 35 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.29 -0.04 35 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.35 -0.03 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.40 -0.04 36 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.53 -0.04 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 0.68 -0.04 36 0 88 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 -0.07 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.04 -0.06 35 0 101 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 -0.09 35 0 301 0
29JUN27 13.00 P 0.00 0.00 0.00 1.46 -0.11 34 0 120 0
29JUN27 13.50 P 1.81 1.81 1.81 1.76 -0.11 35 15 61 -15
29JUN27 14.00 P 0.00 0.00 0.00 2.05 -0.13 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.36 -0.08 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.66 -0.16 35 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.01 -0.15 35 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 3.40 -0.13 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.79 -0.13 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.18 -0.14 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.60 -0.13 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.01 -0.16 36 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.44 -0.16 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.89 -0.15 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.33 -0.17 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.79 -0.17 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.72 -0.18 36 0 0 0
TOTAL PUT 208 22,750 +129
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$ 15.650
30JUL26 9.25 C 0.00 0.00 0.00 6.41 +0.18 150 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.16 +0.18 143 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.91 +0.18 136 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.66 +0.18 128 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.16 +0.18 115 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.66 +0.18 102 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.16 +0.18 89 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.66 +0.18 77 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 3.16 +0.18 66 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.66 +0.18 55 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.16 +0.18 44 0 39 0
30JUL26 14.00 C 0.00 0.00 0.00 1.66 +0.18 34 1 198 -1
30JUL26 14.50 C 0.00 0.00 0.00 1.17 +0.16 32 0 333 0
30JUL26 15.00 C 0.69 0.69 0.69 0.69 +0.10 26 1 333 -1
30JUL26 15.50 C 0.30 0.30 0.30 0.34 +0.07 29 18 289 0
30JUL26 16.00 C 0.10 0.13 0.10 0.13 +0.03 30 32 45 +13
30JUL26 16.50 C 0.00 0.00 0.00 0.04 0.00 31 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 6.43 +0.18 63 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.18 +0.18 58 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.93 +0.18 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.68 +0.18 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.16 +0.16 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.66 +0.16 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.69 +0.18 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.16 +0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.70 +0.17 30 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 2.22 +0.16 29 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 1.77 +0.15 30 1 79 +1
28AUG26 14.50 C 0.00 0.00 0.00 1.36 +0.18 30 0 239 0
28AUG26 15.00 C 0.00 0.00 0.00 1.00 +0.14 30 0 87 0
28AUG26 15.50 C 0.00 0.00 0.00 0.68 +0.08 29 0 132 0
28AUG26 16.00 C 0.47 0.47 0.45 0.45 +0.04 29 11 775 -7
28AUG26 16.50 C 0.30 0.32 0.30 0.31 +0.06 31 4 123 0
28AUG26 17.00 C 0.22 0.22 0.22 0.18 +0.03 30 2 12 +2
28AUG26 17.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 76 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.94 +0.18 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.70 +0.18 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.45 +0.18 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.20 +0.18 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.95 +0.18 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.70 +0.18 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.71 +0.20 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.19 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 +0.17 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 +0.15 31 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 1.90 +0.14 31 0 302 0
29SEP26 14.50 C 0.00 0.00 0.00 1.52 +0.15 31 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.18 +0.12 30 0 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.91 +0.09 31 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 +0.07 32 0 176 0
29SEP26 16.50 C 0.48 0.48 0.48 0.50 +0.05 31 10 152 +6
29SEP26 17.00 C 0.00 0.00 0.00 0.35 +0.04 31 0 162 0
29SEP26 17.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 51 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 6.45 +0.18 48 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.20 +0.18 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.95 +0.18 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.70 +0.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.18 +0.17 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.73 +0.20 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.25 +0.19 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.80 +0.17 32 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.37 +0.16 32 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 1.97 +0.14 32 0 45 0
29OCT26 14.50 C 0.00 0.00 0.00 1.61 +0.14 32 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.30 +0.12 32 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 1.03 +0.10 32 0 2 0
29OCT26 16.00 C 0.00 0.00 0.00 0.82 +0.09 32 0 8 0
29OCT26 16.50 C 0.00 0.00 0.00 0.64 +0.07 33 0 0 0
29OCT26 17.00 C 0.46 0.46 0.46 0.48 +0.05 32 10 13 +10
29OCT26 17.50 C 0.00 0.00 0.00 0.36 +0.04 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.27 +0.03 32 0 2 0
29OCT26 18.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 - 33 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 6.45 +0.18 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.20 +0.18 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.95 +0.18 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.70 +0.18 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.21 +0.18 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.73 +0.16 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.29 +0.15 31 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 +0.15 31 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 +0.15 31 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 +0.14 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.79 +0.13 31 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 +0.16 31 0 262 0
30DEC26 15.50 C 0.00 0.00 0.00 1.26 +0.11 31 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.07 31 0 241 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.06 31 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 +0.08 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 +0.07 32 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 +0.06 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.05 32 0 46 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 +0.04 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.03 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 32 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 6.45 +0.18 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.20 +0.18 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.95 +0.18 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.70 +0.18 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.20 +0.18 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.75 +0.18 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.31 +0.17 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.89 +0.17 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.50 +0.17 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.13 +0.17 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.78 +0.15 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.40 +0.07 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.11 +0.05 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 1.85 +0.05 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 +0.03 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 -0.02 31 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 1.26 +0.02 32 0 20 0
30MAR27 17.00 C 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 0.00 32 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.80 0.00 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.68 -0.01 32 0 53 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.01 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.50 -0.01 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.30 -0.01 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 16 0
29JUN27 9.25 C 0.00 0.00 0.00 6.45 +0.17 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.20 +0.16 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.97 +0.15 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.74 +0.16 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.30 +0.15 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.87 +0.18 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.46 +0.18 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.06 +0.17 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.69 +0.17 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.34 +0.16 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 3.02 +0.16 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 2.71 +0.14 32 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.50 +0.18 33 0 6 0
29JUN27 15.00 C 0.00 0.00 0.00 2.25 +0.11 33 0 26 0
29JUN27 15.50 C 0.00 0.00 0.00 2.02 +0.09 33 0 5 0
29JUN27 16.00 C 0.00 0.00 0.00 1.76 +0.09 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 1.57 +0.07 32 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 1.41 +0.06 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.27 +0.05 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.16 +0.06 33 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.94 +0.06 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 +0.06 33 0 35 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 - 33 0 0 -
TOTAL CALL 90 7,220 +23
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 184 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
30JUL26 13.00 P 0.01 0.01 0.01 0.01 0.00 66 1 173 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 252 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 512 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 146 0
30JUL26 15.00 P 0.12 0.12 0.07 0.06 -0.04 32 12 316 +10
30JUL26 15.50 P 0.21 0.21 0.20 0.20 -0.11 31 3 91 +1
30JUL26 16.00 P 0.60 0.60 0.60 0.48 -0.15 31 3 0 -3
30JUL26 16.50 P 0.00 0.00 0.00 0.88 -0.17 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.35 -0.18 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.85 -0.18 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.35 -0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.85 -0.27 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.39 -0.24 87 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.89 -0.24 95 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.38 -0.25 99 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 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 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 33 0 244 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 421 0
28AUG26 14.00 P 0.14 0.14 0.14 0.09 -0.02 31 4 367 0
28AUG26 14.50 P 0.21 0.21 0.20 0.17 -0.05 30 6 30 +6
28AUG26 15.00 P 0.00 0.00 0.00 0.32 -0.06 31 0 310 0
28AUG26 15.50 P 0.58 0.58 0.58 0.52 -0.08 31 15 91 +2
28AUG26 16.00 P 0.00 0.00 0.00 0.80 -0.09 31 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 1.11 -0.13 30 0 0 0
28AUG26 17.00 P 1.55 1.55 1.55 1.45 -0.19 27 3 3 +3
28AUG26 17.50 P 0.00 0.00 0.00 1.92 -0.16 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.38 -0.17 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.86 -0.26 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.44 -0.19 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.93 -0.20 51 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.43 -0.20 55 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 190 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 140 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 130 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 292 0
29SEP26 14.00 P 0.36 0.36 0.36 0.31 -0.06 31 18 364 0
29SEP26 14.50 P 0.53 0.53 0.44 0.45 -0.07 30 10 130 0
29SEP26 15.00 P 0.70 0.77 0.70 0.65 -0.09 30 29 206 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 -0.08 32 0 146 0
29SEP26 16.00 P 1.25 1.25 1.25 1.23 -0.12 31 10 25 +10
29SEP26 16.50 P 0.00 0.00 0.00 1.58 -0.13 31 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 1.95 -0.15 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.36 -0.16 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 -0.17 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 -0.15 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.73 -0.16 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.17 -0.19 20 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.65 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.60 -0.19 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 3 0
29OCT26 13.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 70 0
29OCT26 13.50 P 0.00 0.00 0.00 0.30 -0.04 32 0 19 0
29OCT26 14.00 P 0.00 0.00 0.00 0.43 -0.05 31 0 62 0
29OCT26 14.50 P 0.00 0.00 0.00 0.61 -0.07 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.82 -0.08 31 0 15 0
29OCT26 15.50 P 1.14 1.14 1.13 1.07 -0.13 31 30 41 +30
29OCT26 16.00 P 0.00 0.00 0.00 1.39 -0.13 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.73 -0.13 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.10 -0.13 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.49 -0.14 32 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.90 -0.20 32 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.40 -0.14 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.85 -0.14 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.30 -0.16 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.78 - 37 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 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 32 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 32 0 36 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 32 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.02 32 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 0.49 -0.04 32 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 -0.05 31 0 234 0
30DEC26 14.50 P 0.00 0.00 0.00 0.84 -0.06 31 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 -0.11 31 0 457 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.11 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 1.62 -0.09 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 1.94 -0.10 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.29 -0.17 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 -0.18 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.14 -0.11 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.55 -0.13 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 -0.13 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.42 -0.14 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.87 -0.14 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.80 -0.15 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.74 -0.16 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 -0.02 31 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.03 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.05 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.31 -0.05 31 0 53 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 -0.05 32 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 0.55 -0.07 31 0 145 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.10 31 0 56 0
30MAR27 14.00 P 0.00 0.00 0.00 0.88 -0.12 31 0 110 0
30MAR27 14.50 P 1.13 1.13 1.13 1.13 -0.08 32 15 176 0
30MAR27 15.00 P 1.36 1.36 1.36 1.38 -0.09 32 1 21 -1
30MAR27 15.50 P 0.00 0.00 0.00 1.65 -0.12 32 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 1.89 -0.09 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 2.23 -0.09 32 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 2.58 -0.10 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 2.95 -0.11 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.34 -0.10 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.74 -0.10 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.13 -0.13 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.58 -0.11 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 -0.15 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.87 -0.16 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.80 -0.16 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 -0.02 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 -0.03 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 -0.03 33 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.51 -0.04 33 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 0.65 -0.04 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.81 -0.05 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.99 -0.03 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.20 -0.03 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 1.43 -0.03 33 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 1.68 -0.03 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.96 -0.07 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.24 -0.09 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.57 -0.09 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 2.91 -0.10 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.26 -0.12 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.63 -0.13 35 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.01 -0.14 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.42 -0.13 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.82 -0.14 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.24 - 36 0 0 -
TOTAL PUT 160 11,346 +58
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$ 14.110
30JUL26 8.25 C 0.00 0.00 0.00 5.86 +0.51 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 5.61 +0.51 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 5.36 +0.51 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 5.11 +0.51 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.86 +0.51 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.61 +0.51 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.36 +0.51 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 4.12 +0.52 102 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 3.62 +0.52 88 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 3.12 +0.52 75 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 2.62 +0.52 62 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 2.12 +0.52 50 0 331 0
30JUL26 12.50 C 1.55 1.55 1.55 1.62 +0.51 38 3 263 -3
30JUL26 13.00 C 0.98 0.98 0.98 1.13 +0.48 35 1 429 -1
30JUL26 13.50 C 0.60 0.70 0.46 0.67 +0.38 32 222 772 -181
30JUL26 14.00 C 0.25 0.35 0.22 0.32 +0.22 33 547 1,170 -32
30JUL26 14.50 C 0.12 0.16 0.12 0.12 +0.09 34 345 488 +130
30JUL26 15.00 C 0.04 0.06 0.04 0.04 +0.03 36 130 300 +130
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.64 +0.52 66 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.39 +0.52 61 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.14 +0.54 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.87 +0.52 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.63 +0.53 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.38 +0.53 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.12 +0.52 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.64 +0.53 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.14 +0.53 0 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 2.65 +0.49 30 0 91 0
28AUG26 12.00 C 0.00 0.00 0.00 2.18 +0.47 33 0 180 0
28AUG26 12.50 C 1.85 1.85 1.85 1.73 +0.43 33 22 39 -14
28AUG26 13.00 C 1.35 1.35 1.35 1.32 +0.40 33 20 196 -20
28AUG26 13.50 C 0.82 0.82 0.82 0.99 +0.35 35 15 86 0
28AUG26 14.00 C 0.59 0.68 0.51 0.68 +0.26 34 107 231 -16
28AUG26 14.50 C 0.42 0.46 0.42 0.46 +0.19 34 26 424 -12
28AUG26 15.00 C 0.26 0.30 0.26 0.30 +0.14 34 26 345 +2
28AUG26 15.50 C 0.17 0.20 0.17 0.18 +0.08 34 6 170 +6
28AUG26 16.00 C 0.13 0.13 0.13 0.11 +0.05 35 102 184 +102
28AUG26 16.50 C 0.07 0.10 0.07 0.06 +0.03 34 45 96 +45
28AUG26 17.00 C 0.06 0.07 0.06 0.03 +0.01 34 30 82 +30
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.14 +0.52 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.89 +0.52 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.64 +0.52 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.39 +0.52 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.15 +0.55 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.90 +0.55 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.66 +0.56 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 +0.56 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.16 +0.56 44 0 0 0
29SEP26 10.50 C 3.46 3.46 3.46 3.64 +0.53 0 2 2 -2
29SEP26 11.00 C 3.02 3.02 3.02 3.15 +0.52 27 5 17 0
29SEP26 11.50 C 0.00 0.00 0.00 2.67 +0.47 30 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 2.22 +0.45 32 0 197 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 +0.41 32 0 438 0
29SEP26 13.00 C 1.23 1.41 1.23 1.38 +0.35 30 18 244 +13
29SEP26 13.50 C 1.06 1.14 1.06 1.07 +0.30 31 43 267 +43
29SEP26 14.00 C 0.74 0.77 0.74 0.79 +0.23 31 17 264 -2
29SEP26 14.50 C 0.54 0.62 0.54 0.58 +0.19 31 530 3,318 +191
29SEP26 15.00 C 0.39 0.43 0.39 0.41 +0.14 32 16 80 +15
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.10 32 0 109 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.07 32 0 175 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.06 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.90 +0.55 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.66 +0.56 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.41 +0.56 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.16 +0.56 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.64 +0.52 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.16 +0.52 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.69 +0.47 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.25 +0.44 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.85 +0.41 30 0 80 0
29OCT26 13.00 C 0.00 0.00 0.00 1.49 +0.40 30 0 110 0
29OCT26 13.50 C 0.00 0.00 0.00 1.16 +0.33 29 0 141 0
29OCT26 14.00 C 0.80 0.84 0.80 0.88 +0.26 29 31 184 -1
29OCT26 14.50 C 0.00 0.00 0.00 0.71 +0.25 31 0 100 0
29OCT26 15.00 C 0.00 0.00 0.00 0.53 +0.20 30 0 683 0
29OCT26 15.50 C 0.00 0.00 0.00 0.39 +0.14 30 0 1 0
29OCT26 16.00 C 0.30 0.30 0.30 0.28 +0.11 30 1 1 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.20 +0.08 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.14 +0.06 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.05 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.89 +0.52 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.64 +0.52 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.40 +0.53 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.15 +0.53 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.90 +0.53 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.66 +0.56 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.41 +0.56 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.16 +0.55 30 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 3.65 +0.51 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 +0.50 26 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 2.75 +0.44 27 0 0 0
30DEC26 12.00 C 2.20 2.20 2.20 2.38 +0.45 29 8 37 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 +0.42 29 0 188 0
30DEC26 13.00 C 0.00 0.00 0.00 1.69 +0.39 29 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 +0.36 29 0 91 0
30DEC26 14.00 C 0.00 0.00 0.00 1.14 +0.34 29 0 52 0
30DEC26 14.50 C 0.81 0.97 0.81 0.89 +0.26 28 20 114 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.71 +0.21 28 0 815 0
30DEC26 15.50 C 0.55 0.55 0.55 0.56 +0.17 28 3 21 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 +0.16 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.14 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.12 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.09 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.07 29 0 0 0
30DEC26 18.50 C 0.16 0.16 0.16 0.12 +0.06 29 2 2 +2
30MAR27 8.25 C 0.00 0.00 0.00 5.89 +0.52 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.64 +0.52 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.40 +0.53 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.15 +0.53 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.90 +0.53 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.66 +0.54 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.41 +0.52 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.17 +0.50 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.73 +0.49 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.30 +0.47 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.90 +0.39 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.61 +0.45 28 0 24 0
30MAR27 12.50 C 0.00 0.00 0.00 2.27 +0.43 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.96 +0.40 28 0 3,059 0
30MAR27 13.50 C 0.00 0.00 0.00 1.68 +0.38 28 0 120 0
30MAR27 14.00 C 0.00 0.00 0.00 1.43 +0.38 28 0 157 0
30MAR27 14.50 C 0.00 0.00 0.00 1.17 +0.30 27 0 164 0
30MAR27 15.00 C 0.00 0.00 0.00 0.99 +0.27 28 0 87 0
30MAR27 15.50 C 0.00 0.00 0.00 0.82 +0.22 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.68 +0.19 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 +0.17 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 +0.16 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 +0.15 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.13 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.11 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.72 +0.60 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.49 +0.62 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.15 +0.53 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.91 +0.50 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.67 +0.47 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.45 +0.46 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.38 +0.59 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.96 +0.55 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.57 +0.53 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.10 +0.31 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.85 +0.39 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 2.52 +0.35 29 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 2.23 +0.39 29 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.96 +0.36 29 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.71 +0.32 29 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 1.45 +0.25 28 0 105 0
29JUN27 15.00 C 0.00 0.00 0.00 1.26 +0.23 28 0 143 0
29JUN27 15.50 C 0.00 0.00 0.00 1.09 +0.20 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.94 +0.18 28 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 +0.15 28 0 75 0
29JUN27 17.00 C 0.55 0.55 0.55 0.69 +0.14 28 10 10 +10
29JUN27 17.50 C 0.00 0.00 0.00 0.58 +0.11 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 +0.11 28 0 30 0
TOTAL CALL 2,353 18,978 +437
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 384 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 662 0
30JUL26 12.00 P 0.01 0.01 0.01 0.01 0.00 59 11 488 -11
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 430 0
30JUL26 13.00 P 0.03 0.03 0.03 0.01 -0.05 33 50 287 -20
30JUL26 13.50 P 0.07 0.07 0.07 0.06 -0.15 34 100 160 -27
30JUL26 14.00 P 0.23 0.23 0.21 0.21 -0.29 34 11 11 +11
30JUL26 14.50 P 0.00 0.00 0.00 0.50 -0.43 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.91 -0.50 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.39 -0.52 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.89 -0.52 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.39 -0.52 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.89 -0.55 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.39 -0.52 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.89 -0.52 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 350 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 358 0
28AUG26 12.00 P 0.07 0.07 0.07 0.04 -0.05 34 10 303 +10
28AUG26 12.50 P 0.13 0.13 0.11 0.09 -0.09 34 212 320 +200
28AUG26 13.00 P 0.26 0.26 0.18 0.18 -0.14 34 147 360 +11
28AUG26 13.50 P 0.38 0.38 0.32 0.32 -0.23 34 136 189 +136
28AUG26 14.00 P 0.59 0.59 0.51 0.53 -0.30 34 44 82 +28
28AUG26 14.50 P 0.00 0.00 0.00 0.81 -0.34 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 1.14 -0.40 34 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.53 -0.44 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.96 -0.47 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.42 -0.55 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.95 -0.50 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.43 -0.52 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.92 -0.53 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 347 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.05 33 0 211 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.09 33 0 357 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 -0.14 32 0 544 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.18 33 0 334 0
29SEP26 13.50 P 0.64 0.64 0.58 0.55 -0.24 33 26 215 +14
29SEP26 14.00 P 0.87 0.87 0.80 0.80 -0.29 33 165 246 +90
29SEP26 14.50 P 0.00 0.00 0.00 1.09 -0.35 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 -0.33 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.77 -0.41 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.18 -0.52 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 -0.48 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.16 -0.50 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.64 -0.51 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.52 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.64 -0.52 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 -0.03 31 2 32 +2
29OCT26 11.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 19 0
29OCT26 12.00 P 0.00 0.00 0.00 0.17 -0.09 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.28 -0.13 30 0 300 0
29OCT26 13.00 P 0.00 0.00 0.00 0.43 -0.17 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.63 -0.22 31 2 47 +2
29OCT26 14.00 P 0.00 0.00 0.00 0.88 -0.26 31 0 150 0
29OCT26 14.50 P 0.00 0.00 0.00 1.17 -0.32 31 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 1.51 -0.30 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.83 -0.39 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.22 -0.50 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.73 -0.46 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.19 -0.48 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.66 -0.50 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.15 -0.51 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.02 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 928 0
30DEC26 10.50 P 0.08 0.08 0.08 0.07 -0.02 29 400 478 +400
30DEC26 11.00 P 0.16 0.16 0.16 0.12 -0.03 29 1 69 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 56 0
30DEC26 12.00 P 0.00 0.00 0.00 0.29 -0.07 29 0 290 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.11 29 0 305 0
30DEC26 13.00 P 0.00 0.00 0.00 0.58 -0.15 29 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 0.80 -0.18 29 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.05 -0.19 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.22 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.62 -0.29 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.97 -0.33 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.35 -0.44 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.83 -0.41 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.27 -0.44 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 -0.47 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.19 -0.49 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.68 -0.49 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.02 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.04 28 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 -0.05 29 0 220 0
30MAR27 12.00 P 0.00 0.00 0.00 0.44 -0.07 29 0 85 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.10 29 0 61 0
30MAR27 13.00 P 0.78 0.78 0.78 0.78 -0.13 29 6 63 +3
30MAR27 13.50 P 0.00 0.00 0.00 0.99 -0.17 28 0 106 0
30MAR27 14.00 P 1.24 1.24 1.24 1.25 -0.15 29 15 70 +9
30MAR27 14.50 P 0.00 0.00 0.00 1.55 -0.17 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.86 -0.20 29 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 -0.29 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.57 -0.33 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.97 -0.36 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 -0.38 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 -0.42 32 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.27 -0.44 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 -0.46 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 -0.03 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.05 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.08 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 -0.10 29 0 20 0
29JUN27 11.50 P 0.57 0.57 0.57 0.45 -0.12 29 1 321 -1
29JUN27 12.00 P 0.00 0.00 0.00 0.60 -0.14 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.77 -0.17 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.97 -0.20 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 1.20 -0.23 29 0 27 0
29JUN27 14.00 P 1.68 1.68 1.68 1.46 -0.26 29 15 64 0
29JUN27 14.50 P 0.00 0.00 0.00 1.69 -0.34 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.99 -0.37 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.32 -0.41 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 -0.36 30 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 -0.39 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.53 -0.40 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.94 -0.43 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.38 -0.44 32 0 0 0
TOTAL PUT 1,354 15,674 +856
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$ 4.330
30JUL26 2.80 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.43 +0.07 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.33 +0.07 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.73 +0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.63 +0.07 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.53 +0.07 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.43 +0.07 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.33 +0.06 0 0 1,580 0
30JUL26 4.10 C 0.20 0.20 0.20 0.24 +0.06 30 3 3,593 0
30JUL26 4.20 C 0.11 0.14 0.11 0.14 +0.04 19 23 4,109 -5
30JUL26 4.30 C 0.06 0.08 0.05 0.08 +0.03 26 495 2,723 -405
30JUL26 4.40 C 0.03 0.03 0.03 0.04 +0.02 28 100 2,445 +100
30JUL26 4.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 7,143 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 1,793 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 585 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 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 97 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 111 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.54 +0.08 58 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.44 +0.08 53 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.34 +0.08 47 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.24 +0.08 42 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.14 +0.07 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.04 +0.07 31 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.94 +0.07 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.55 +0.08 27 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.44 +0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.28 +0.04 23 0 7,560 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 +0.03 23 0 793 0
28AUG26 4.30 C 0.14 0.16 0.14 0.16 +0.03 25 538 4,410 -18
28AUG26 4.40 C 0.10 0.11 0.10 0.11 +0.02 25 27 10,296 +26
28AUG26 4.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 477 0
28AUG26 4.60 C 0.06 0.06 0.06 0.06 +0.01 27 1,112 1,453 +1,112
28AUG26 4.70 C 0.04 0.04 0.04 0.04 +0.01 28 10 1,045 +10
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 1,567 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 418 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5,121 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.54 +0.07 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.75 +0.07 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.55 +0.06 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.45 +0.05 19 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.37 +0.04 22 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 +0.04 24 0 340 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.03 25 0 1,840 0
29SEP26 4.30 C 0.17 0.17 0.17 0.19 +0.03 26 3 128 -2
29SEP26 4.40 C 0.12 0.14 0.12 0.14 +0.02 26 716 1,199 +593
29SEP26 4.50 C 0.11 0.11 0.11 0.11 +0.02 27 5 676 +1
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.01 27 0 7,682 0
29SEP26 4.70 C 0.00 0.00 0.00 0.06 +0.01 27 0 1,582 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 27 0 5,734 0
29SEP26 4.90 C 0.04 0.04 0.04 0.03 0.00 27 300 2,800 -250
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 2,757 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.54 +0.07 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.44 +0.06 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.75 +0.07 28 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.64 +0.06 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.55 +0.06 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.46 +0.05 22 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 +0.05 23 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 +0.05 25 0 31 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 +0.04 25 0 47 0
29OCT26 4.30 C 0.19 0.19 0.19 0.20 +0.03 24 1 401 +1
29OCT26 4.40 C 0.16 0.16 0.16 0.16 +0.03 25 35 744 +35
29OCT26 4.50 C 0.13 0.13 0.12 0.13 +0.02 25 671 731 +671
29OCT26 4.60 C 0.10 0.10 0.10 0.10 +0.02 25 562 627 +562
29OCT26 4.70 C 0.00 0.00 0.00 0.08 +0.01 26 0 71 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 120 0
29OCT26 4.90 C 0.05 0.05 0.05 0.05 +0.01 27 30 456 +30
29OCT26 5.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 10 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.54 +0.07 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.44 +0.06 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.24 +0.07 0 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 +0.07 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.75 +0.07 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.64 +0.05 0 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.56 +0.05 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.48 +0.04 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.35 +0.04 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.04 24 0 341 0
30DEC26 4.30 C 0.24 0.24 0.24 0.25 +0.03 24 7 5,251 +4
30DEC26 4.40 C 0.21 0.21 0.21 0.21 +0.02 24 168 1,386 +168
30DEC26 4.50 C 0.18 0.18 0.17 0.18 +0.03 24 479 1,507 +465
30DEC26 4.60 C 0.15 0.15 0.15 0.15 +0.02 24 236 435 +236
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.02 25 0 125 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.01 25 0 4,477 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.02 25 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 1,440 0
30DEC26 5.25 C 0.05 0.05 0.05 0.04 0.00 25 7 926 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 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 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.54 +0.07 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 +0.07 0 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 +0.07 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.85 +0.06 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.67 +0.04 21 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.60 +0.04 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 +0.04 22 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.47 +0.03 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.03 22 0 1,022 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.02 23 0 57 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.04 24 0 1,387 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.03 24 0 2,480 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 +0.03 24 0 3,205 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.02 24 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 +0.02 24 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.02 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 +0.02 24 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 1,402 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.54 +0.07 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.44 +0.06 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.34 +0.07 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.15 +0.07 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.95 +0.05 20 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.87 +0.05 21 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 +0.05 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.73 +0.05 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.66 +0.04 23 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.60 +0.04 23 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.54 +0.03 23 0 120 0
29JUN27 4.10 C 0.00 0.00 0.00 0.49 +0.03 23 0 21 0
29JUN27 4.20 C 0.00 0.00 0.00 0.44 +0.03 23 0 205 0
29JUN27 4.30 C 0.00 0.00 0.00 0.40 +0.03 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 +0.03 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.32 +0.02 24 0 51 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 +0.02 24 0 34 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.01 24 0 103 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 +0.02 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 118 0
29JUN27 5.25 C 0.00 0.00 0.00 0.13 0.00 24 0 65 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 0.00 25 0 147 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 0.00 26 0 209 0
TOTAL CALL 5,528 137,692 +3,334
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 573 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 2,397 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4,003 0
30JUL26 4.10 P 0.01 0.01 0.01 0.01 -0.01 32 5 4,708 -5
30JUL26 4.20 P 0.02 0.02 0.02 0.02 -0.02 28 25 2,724 -15
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.05 27 0 2,247 0
30JUL26 4.40 P 0.12 0.12 0.12 0.11 -0.06 29 10 3,382 -10
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.06 32 0 1,045 0
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.07 35 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.38 -0.07 44 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.48 -0.08 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 -0.07 70 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 -0.06 78 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 0.95 -0.07 106 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.20 -0.07 125 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.44 -0.08 130 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.69 -0.08 145 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.95 -0.07 171 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.20 -0.07 185 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.45 -0.07 198 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.70 -0.07 210 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.95 -0.07 221 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 32 0 1,246 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 1,114 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 3,452 0
28AUG26 4.00 P 0.03 0.03 0.03 0.03 -0.01 26 3 2,090 -3
28AUG26 4.10 P 0.06 0.06 0.05 0.05 -0.02 26 63 7,997 -24
28AUG26 4.20 P 0.08 0.09 0.08 0.08 -0.03 26 62 1,483 +24
28AUG26 4.30 P 0.13 0.13 0.13 0.12 -0.05 25 11 492 +11
28AUG26 4.40 P 0.19 0.19 0.19 0.18 -0.05 27 1 278 +1
28AUG26 4.50 P 0.00 0.00 0.00 0.24 -0.06 26 0 49 0
28AUG26 4.60 P 0.00 0.00 0.00 0.32 -0.06 28 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.40 -0.07 28 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 -0.07 29 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.59 -0.07 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 -0.07 49 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.20 -0.07 58 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.45 -0.07 65 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.69 -0.08 67 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 -0.07 79 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.20 -0.07 85 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.45 -0.07 91 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.70 -0.07 97 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.95 -0.07 102 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 466 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 0.00 27 0 1,321 0
29SEP26 3.70 P 0.02 0.02 0.02 0.03 -0.01 27 130 2,740 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 3,673 0
29SEP26 3.90 P 0.06 0.06 0.06 0.06 -0.03 25 2 8,290 -2
29SEP26 4.00 P 0.09 0.09 0.09 0.09 -0.04 25 7 2,863 +3
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.04 25 0 3,378 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.04 26 0 1,233 0
29SEP26 4.30 P 0.24 0.24 0.24 0.24 -0.06 27 230 1,059 +114
29SEP26 4.40 P 0.00 0.00 0.00 0.31 -0.05 28 0 1,059 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.05 28 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 -0.05 29 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.54 -0.06 29 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.07 30 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.72 -0.07 31 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.79 -0.05 23 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 -0.04 40 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.32 -0.04 46 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 -0.04 49 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 -0.04 54 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.05 -0.06 55 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 -0.04 64 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.55 -0.04 64 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.80 -0.04 68 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.05 -0.04 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.29 -0.05 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.54 -0.05 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.79 -0.05 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.05 -0.04 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.29 -0.05 84 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.55 -0.04 94 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 1,071 0
29OCT26 3.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 85 0
29OCT26 3.80 P 0.00 0.00 0.00 0.06 -0.02 25 0 95 0
29OCT26 3.90 P 0.08 0.08 0.07 0.09 -0.01 25 32 73 +2
29OCT26 4.00 P 0.12 0.12 0.12 0.12 -0.02 25 1 2,264 +1
29OCT26 4.10 P 0.00 0.00 0.00 0.16 -0.03 25 0 55 0
29OCT26 4.20 P 0.20 0.20 0.20 0.21 -0.04 25 10 143 +10
29OCT26 4.30 P 0.27 0.27 0.27 0.26 -0.05 25 30 68 +30
29OCT26 4.40 P 0.00 0.00 0.00 0.34 -0.04 27 0 40 0
29OCT26 4.50 P 0.00 0.00 0.00 0.41 -0.04 28 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.48 -0.05 27 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.56 -0.06 28 0 4 0
29OCT26 4.80 P 0.00 0.00 0.00 0.65 -0.05 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.73 -0.06 28 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.83 -0.05 31 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.07 -0.05 35 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.32 -0.04 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.81 -0.04 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.06 -0.05 50 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 -0.01 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 -0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.05 -0.01 24 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.07 -0.01 24 0 523 0
30DEC26 3.80 P 0.00 0.00 0.00 0.09 -0.02 24 0 1,149 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,339 0
30DEC26 4.00 P 0.16 0.16 0.15 0.16 -0.02 24 32 512 +31
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.03 24 0 2,247 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.04 24 0 962 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.04 25 0 4,711 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.04 26 0 489 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.05 25 0 1,144 0
30DEC26 4.60 P 0.00 0.00 0.00 0.52 -0.04 26 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 -0.05 26 0 197 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.05 26 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.76 -0.05 27 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 -0.04 28 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 -0.06 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.32 -0.04 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.56 -0.04 35 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 -0.04 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.06 -0.05 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.31 -0.04 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.55 -0.05 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.80 -0.04 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.05 -0.04 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.30 -0.04 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.55 -0.04 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.80 -0.04 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 -0.04 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 -0.05 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 -0.04 66 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.01 23 0 604 0
30MAR27 3.70 P 0.00 0.00 0.00 0.10 -0.02 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 -0.02 23 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 -0.03 23 0 2,572 0
30MAR27 4.00 P 0.19 0.19 0.19 0.20 -0.03 23 7 4,524 +7
30MAR27 4.10 P 0.24 0.24 0.24 0.24 -0.04 23 7 919 0
30MAR27 4.20 P 0.00 0.00 0.00 0.29 -0.04 23 0 1,604 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 -0.04 24 0 9,013 0
30MAR27 4.40 P 0.42 0.43 0.42 0.41 -0.05 24 60 534 +60
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.03 25 0 398 0
30MAR27 4.60 P 0.00 0.00 0.00 0.55 -0.04 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.04 25 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.71 -0.05 26 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 -0.04 26 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.05 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 -0.05 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 -0.04 29 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.57 -0.05 31 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.81 -0.04 33 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 -0.04 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 -0.04 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.55 -0.05 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.80 -0.06 41 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.05 -0.04 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.30 -0.04 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.55 -0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 -0.04 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 -0.04 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.30 -0.04 54 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.06 -0.01 25 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 -0.01 25 0 105 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 614 0
29JUN27 3.60 P 0.00 0.00 0.00 0.13 -0.01 25 0 202 0
29JUN27 3.70 P 0.00 0.00 0.00 0.16 -0.02 25 0 68 0
29JUN27 3.80 P 0.00 0.00 0.00 0.19 -0.02 25 0 76 0
29JUN27 3.90 P 0.22 0.22 0.22 0.23 -0.02 25 5 140 +5
29JUN27 4.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 275 0
29JUN27 4.10 P 0.00 0.00 0.00 0.31 -0.04 25 0 346 0
29JUN27 4.20 P 0.00 0.00 0.00 0.36 -0.04 25 0 9 0
29JUN27 4.30 P 0.00 0.00 0.00 0.42 -0.04 25 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.48 -0.04 26 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 -0.05 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.61 -0.05 26 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.68 -0.05 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.83 -0.06 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.91 -0.06 27 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.12 -0.07 27 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.06 29 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.05 30 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.82 -0.04 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.08 -0.03 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 -0.03 36 0 60 0
TOTAL PUT 733 156,506 +240
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$ 30.240
30JUL26 19.00 C 0.00 0.00 0.00 11.25 +0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.75 +0.20 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.25 +0.14 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.25 +0.18 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.25 +0.14 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.25 +0.17 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.25 +0.18 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.25 +0.19 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.26 +0.24 46 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 3.26 +0.23 35 0 87 0
30JUL26 28.00 C 0.00 0.00 0.00 2.28 +0.18 32 0 286 0
30JUL26 29.00 C 0.00 0.00 0.00 1.39 +0.10 33 0 827 0
30JUL26 30.00 C 0.69 0.69 0.69 0.68 +0.03 32 15 720 0
30JUL26 31.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 719 0
30JUL26 32.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 473 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 477 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 89 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.30 +0.13 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.80 +0.12 50 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.30 +0.13 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.30 +0.11 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.31 +0.11 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.31 +0.20 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.27 +0.02 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.36 +0.08 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.42 +0.19 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.54 +0.17 34 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 2.73 +0.12 34 0 171 0
28AUG26 29.00 C 0.00 0.00 0.00 2.04 +0.15 34 0 360 0
28AUG26 30.00 C 1.49 1.49 1.42 1.42 +0.06 33 70 515 +10
28AUG26 31.00 C 1.08 1.08 1.00 1.03 +0.09 34 61 293 -14
28AUG26 32.00 C 0.69 0.69 0.69 0.68 +0.05 34 15 214 +5
28AUG26 33.00 C 0.00 0.00 0.00 0.43 0.00 34 0 798 0
28AUG26 34.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 330 0
28AUG26 35.00 C 0.20 0.20 0.20 0.15 -0.01 34 15 146 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 34 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 266 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 0.00 35 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 41 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 46 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 11.30 +0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.86 +0.18 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.37 +0.20 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.40 +0.21 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.35 +0.15 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.38 +0.17 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.44 +0.17 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.57 +0.10 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.72 +0.11 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.92 +0.18 35 0 45 0
29SEP26 28.00 C 0.00 0.00 0.00 3.21 +0.21 35 0 249 0
29SEP26 29.00 C 0.00 0.00 0.00 2.57 +0.19 35 0 557 0
29SEP26 30.00 C 0.00 0.00 0.00 2.02 +0.16 35 0 3,236 0
29SEP26 31.00 C 1.52 1.59 1.52 1.55 +0.11 34 108 399 +108
29SEP26 32.00 C 1.12 1.12 1.12 1.19 +0.05 35 15 322 +15
29SEP26 33.00 C 0.86 0.86 0.86 0.91 +0.08 35 15 312 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.67 +0.05 35 0 1,840 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 +0.03 35 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 +0.02 35 0 413 0
29SEP26 37.00 C 0.31 0.32 0.29 0.24 +0.02 35 47 350 +34
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.02 35 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 0.00 35 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 0.00 35 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 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 40 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 11.34 +0.09 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.86 +0.10 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.42 +0.14 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.46 +0.14 37 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.50 +0.13 36 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.64 +0.21 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.66 +0.13 35 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.77 +0.10 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.98 +0.12 35 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.23 +0.19 35 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 3.55 +0.23 34 0 118 0
29OCT26 29.00 C 0.00 0.00 0.00 2.93 +0.19 34 0 120 0
29OCT26 30.00 C 0.00 0.00 0.00 2.41 +0.18 34 0 165 0
29OCT26 31.00 C 1.88 1.88 1.88 1.96 +0.16 35 15 165 0
29OCT26 32.00 C 1.54 1.54 1.54 1.59 +0.15 35 15 205 +15
29OCT26 33.00 C 1.21 1.21 1.21 1.27 +0.09 35 15 100 0
29OCT26 34.00 C 0.00 0.00 0.00 1.00 +0.08 35 0 121 0
29OCT26 35.00 C 0.00 0.00 0.00 0.78 +0.07 35 0 90 0
29OCT26 36.00 C 0.60 0.63 0.60 0.60 +0.06 35 30 60 +30
29OCT26 37.00 C 0.51 0.51 0.50 0.45 +0.04 35 105 250 +105
29OCT26 38.00 C 0.00 0.00 0.00 0.34 +0.03 35 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 0.26 +0.03 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.57 +0.13 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.05 +0.09 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.65 +0.16 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.65 +0.08 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.88 +0.21 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 7.90 +0.10 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.14 +0.18 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.31 +0.16 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 5.49 +0.08 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.80 +0.05 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.18 +0.13 35 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 3.61 +0.12 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.09 +0.09 35 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.56 +0.08 34 0 84 0
30DEC26 32.00 C 0.00 0.00 0.00 2.27 +0.12 35 0 368 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 +0.11 35 0 246 0
30DEC26 34.00 C 0.00 0.00 0.00 1.63 +0.07 35 0 2,087 0
30DEC26 35.00 C 0.00 0.00 0.00 1.36 +0.04 35 0 265 0
30DEC26 36.00 C 0.00 0.00 0.00 1.13 +0.04 35 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 +0.02 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 +0.02 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.63 +0.02 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 +0.01 35 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.42 +0.01 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.34 +0.01 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 0.00 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 0.00 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 0.00 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.14 0.00 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.12 0.00 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.09 0.00 35 0 23 0
30DEC26 49.00 C 0.19 0.19 0.19 0.08 0.00 35 12 6 -12
30MAR27 19.00 C 0.00 0.00 0.00 11.83 +0.08 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.38 +0.08 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.93 +0.17 37 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.05 +0.08 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.19 +0.07 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.42 +0.12 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.61 +0.09 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.88 +0.02 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.18 +0.01 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.52 +0.06 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.08 +0.18 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 4.54 +0.21 36 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.06 +0.19 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.61 +0.17 36 0 260 0
30MAR27 32.00 C 2.97 2.97 2.97 3.30 +0.35 37 15 26 +15
30MAR27 33.00 C 2.68 2.68 2.68 2.81 +0.20 36 15 21 +15
30MAR27 34.00 C 0.00 0.00 0.00 2.43 +0.11 36 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 2.16 +0.10 36 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.91 +0.14 36 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.69 +0.08 36 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.49 +0.07 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 +0.09 37 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 1.18 +0.09 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.03 +0.08 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.90 +0.08 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 +0.07 37 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.68 +0.06 37 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 0.59 +0.05 37 0 48 0
29JUN27 19.00 C 0.00 0.00 0.00 12.07 +0.06 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.63 +0.07 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.20 +0.06 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.36 +0.18 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.54 +0.07 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.76 +0.09 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.01 +0.09 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.31 +0.09 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.68 +0.12 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.11 +0.22 37 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.53 +0.20 37 0 3,001 0
29JUN27 29.00 C 0.00 0.00 0.00 4.99 +0.17 37 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 4.50 +0.15 37 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 4.04 +0.12 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.63 +0.11 36 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 3.25 +0.11 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.91 +0.09 36 0 6 0
29JUN27 35.00 C 0.00 0.00 0.00 2.60 +0.09 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.31 +0.07 36 0 118 0
29JUN27 37.00 C 0.00 0.00 0.00 2.07 +0.07 36 0 15 0
29JUN27 38.00 C 1.97 1.97 1.97 1.83 +0.07 36 1 1 +1
29JUN27 39.00 C 0.00 0.00 0.00 1.63 +0.05 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.45 +0.05 36 0 17 0
29JUN27 41.00 C 0.00 0.00 0.00 1.24 0.00 36 0 103 0
TOTAL CALL 584 41,983 +357
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 97 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 145 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 268 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 365 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,135 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 635 0
30JUL26 28.00 P 0.06 0.06 0.06 0.03 -0.06 34 1 460 +1
30JUL26 29.00 P 0.00 0.00 0.00 0.14 -0.12 33 0 575 0
30JUL26 30.00 P 0.46 0.50 0.46 0.45 -0.22 34 17 634 -2
30JUL26 31.00 P 0.95 0.95 0.95 1.02 -0.30 33 10 695 +10
30JUL26 32.00 P 0.00 0.00 0.00 1.83 -0.26 34 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 2.77 -0.25 34 0 266 0
30JUL26 34.00 P 0.00 0.00 0.00 3.76 -0.24 0 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.76 -0.24 0 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 5.89 -0.11 89 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.89 -0.11 99 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.89 -0.11 108 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.90 -0.10 119 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.79 -0.21 101 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.79 -0.21 108 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.89 -0.11 143 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.89 -0.11 151 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.89 -0.11 159 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.79 -0.21 135 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 345 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 210 0
28AUG26 26.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 2,210 0
28AUG26 27.00 P 0.28 0.28 0.25 0.22 -0.08 34 26 1,114 -11
28AUG26 28.00 P 0.47 0.48 0.44 0.43 -0.11 34 43 191 -37
28AUG26 29.00 P 0.00 0.00 0.00 0.73 -0.16 34 0 541 0
28AUG26 30.00 P 1.18 1.18 1.18 1.17 -0.18 35 2 100 0
28AUG26 31.00 P 0.00 0.00 0.00 1.72 -0.23 35 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 2.34 -0.23 34 0 262 0
28AUG26 33.00 P 0.00 0.00 0.00 3.10 -0.24 34 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 3.94 -0.25 34 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.84 -0.19 33 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.89 -0.14 41 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.89 -0.12 46 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.89 -0.19 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.90 -0.10 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.79 -0.21 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.81 -0.20 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.89 -0.11 67 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.89 -0.11 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.89 -0.12 74 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.87 -0.14 76 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 36 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 158 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 369 0
29SEP26 26.00 P 0.37 0.37 0.37 0.34 -0.05 35 8 467 0
29SEP26 27.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 2,947 0
29SEP26 28.00 P 0.00 0.00 0.00 0.82 -0.10 35 0 721 0
29SEP26 29.00 P 0.00 0.00 0.00 1.17 -0.15 34 0 914 0
29SEP26 30.00 P 1.66 1.66 1.66 1.66 -0.14 35 7 1,382 0
29SEP26 31.00 P 0.00 0.00 0.00 2.17 -0.20 35 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 2.81 -0.24 35 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 3.50 -0.17 35 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.26 -0.20 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.19 -0.11 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.02 -0.16 37 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.97 -0.13 39 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.91 -0.17 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.90 -0.20 43 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.84 -0.22 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.83 -0.25 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.89 -0.19 51 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.89 -0.19 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.89 -0.19 57 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.89 -0.18 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.80 -0.29 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.89 -0.20 64 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.89 -0.18 67 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.80 -0.27 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 0.00 36 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 29 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 155 0
29OCT26 25.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 0.55 -0.03 35 0 68 0
29OCT26 27.00 P 0.84 0.84 0.84 0.80 -0.05 35 15 102 +3
29OCT26 28.00 P 0.00 0.00 0.00 1.09 -0.10 34 0 46 0
29OCT26 29.00 P 0.00 0.00 0.00 1.47 -0.12 34 0 110 0
29OCT26 30.00 P 0.00 0.00 0.00 1.97 -0.13 35 0 45 0
29OCT26 31.00 P 0.00 0.00 0.00 2.47 -0.21 34 0 1 0
29OCT26 32.00 P 0.00 0.00 0.00 3.10 -0.23 34 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 3.78 -0.15 34 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.52 -0.20 35 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.39 -0.12 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.19 -0.18 36 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.11 -0.13 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.01 -0.14 38 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.02 -0.08 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 42 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.04 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.06 35 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.07 35 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 0.95 -0.08 35 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 -0.10 35 0 156 0
30DEC26 28.00 P 0.00 0.00 0.00 1.64 -0.10 35 0 639 0
30DEC26 29.00 P 2.06 2.07 2.06 2.03 -0.12 35 8 299 +8
30DEC26 30.00 P 2.55 2.55 2.55 2.50 -0.18 35 4 3,794 0
30DEC26 31.00 P 3.10 3.10 3.10 3.00 -0.25 34 4 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.62 -0.24 34 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.38 -0.09 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.05 -0.14 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 -0.15 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.63 -0.12 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.46 -0.12 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.34 -0.09 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.11 -0.20 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 10.08 -0.14 38 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 11.05 -0.08 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.89 -0.19 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.89 -0.19 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.89 -0.19 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.89 -0.18 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.80 -0.29 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.89 -0.20 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.89 -0.18 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.80 -0.27 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 0.00 37 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.39 0.00 37 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.54 -0.01 37 0 275 0
30MAR27 23.00 P 0.00 0.00 0.00 0.70 -0.04 36 0 33 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 -0.04 36 0 135 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.03 36 0 161 0
30MAR27 26.00 P 0.00 0.00 0.00 1.49 -0.02 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.03 36 0 131 0
30MAR27 28.00 P 0.00 0.00 0.00 2.24 -0.03 36 0 543 0
30MAR27 29.00 P 0.00 0.00 0.00 2.69 -0.04 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.24 +0.03 36 0 1,470 0
30MAR27 31.00 P 0.00 0.00 0.00 3.81 -0.13 36 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.26 -0.10 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.96 -0.06 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.57 -0.16 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.34 -0.11 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.02 -0.17 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.81 -0.20 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.62 -0.17 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.46 -0.20 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.41 -0.11 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.18 -0.22 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.08 -0.21 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.98 -0.22 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.00 -0.14 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.89 -0.19 36 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.39 -0.02 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.46 -0.03 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.54 -0.03 36 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 -0.05 36 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 0.95 -0.06 36 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.23 -0.04 36 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 1.50 -0.03 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 1.81 -0.09 35 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 2.17 -0.08 35 0 35 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 -0.10 35 0 39 0
29JUN27 28.00 P 0.00 0.00 0.00 3.04 -0.10 35 0 3,017 0
29JUN27 29.00 P 0.00 0.00 0.00 3.52 -0.12 34 0 1,090 0
29JUN27 30.00 P 0.00 0.00 0.00 4.07 -0.12 34 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 4.62 -0.15 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.24 -0.14 34 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.86 -0.19 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.53 -0.15 34 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 7.30 -0.07 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 8.04 -0.05 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.80 -0.04 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.59 -0.04 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.38 -0.05 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.20 -0.05 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.04 -0.06 34 0 0 0
TOTAL PUT 145 59,820 -28
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$ 4.800
30JUL26 3.70 C 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.60 +0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 +0.02 31 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 80 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.62 +0.05 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.52 +0.04 22 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.42 +0.03 18 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.34 +0.03 21 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28AUG26 4.90 C 0.09 0.09 0.09 0.10 +0.01 22 20 30 +20
28AUG26 5.00 C 0.05 0.05 0.05 0.07 +0.01 23 16 184 0
28AUG26 5.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 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 1.12 +0.04 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.02 16 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.36 +0.02 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 +0.01 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 151 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 22 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 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 32 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 43 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 1.12 +0.04 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.91 +0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.81 +0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.72 +0.02 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.63 +0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.54 +0.02 13 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 +0.02 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.38 +0.01 16 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.25 0.00 17 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.11 -0.01 17 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 0.02 -0.01 18 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 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 26 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 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 +0.01 12 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.58 +0.01 15 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 +0.01 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.37 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.01 17 0 6 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.21 -0.01 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 0.00 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 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 25 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 1.15 +0.03 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 +0.03 14 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 +0.02 14 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.02 16 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.56 +0.01 16 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 +0.01 16 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 0.00 16 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 0.00 17 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 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 23 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 1.19 +0.04 0 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.02 +0.04 14 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.93 +0.04 14 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.84 +0.03 14 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.76 +0.02 15 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.69 +0.03 16 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.62 +0.03 16 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.55 +0.02 16 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.50 +0.02 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 +0.01 17 0 0 0
29JUN27 4.80 C 0.38 0.38 0.38 0.38 +0.02 16 6 6 +6
29JUN27 4.90 C 0.00 0.00 0.00 0.33 +0.01 16 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN27 5.50 C 0.12 0.12 0.12 0.14 +0.01 17 90 90 +90
29JUN27 5.75 C 0.00 0.00 0.00 0.09 0.00 17 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.06 0.00 17 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 0.03 +0.01 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 19 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 132 8,356 +116
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 80 0 255 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 62 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 255 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 276 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 633 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 372 0
30JUL26 4.70 P 0.00 0.00 0.00 0.03 -0.01 26 0 281 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 -0.02 30 0 115 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 -0.02 30 0 100 0
30JUL26 5.00 P 0.25 0.25 0.25 0.22 -0.03 32 6 166 -6
30JUL26 5.25 P 0.00 0.00 0.00 0.46 -0.03 46 0 30 0
30JUL26 5.50 P 0.73 0.73 0.73 0.72 -0.03 73 10 51 -10
30JUL26 5.75 P 0.00 0.00 0.00 0.98 -0.02 99 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.23 -0.02 116 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.48 -0.02 131 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.73 -0.02 145 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.98 -0.02 158 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.23 -0.02 171 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.48 -0.02 183 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.73 -0.02 194 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.98 -0.02 205 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 224 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 27 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 241 0
28AUG26 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 -0.01 23 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.14 -0.01 24 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
28AUG26 5.00 P 0.28 0.28 0.28 0.27 -0.02 25 16 48 0
28AUG26 5.25 P 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.72 -0.03 34 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 -0.02 46 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.23 -0.02 54 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.48 -0.02 61 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.73 -0.02 67 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.98 -0.02 73 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.23 -0.02 79 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.48 -0.02 85 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.73 -0.02 90 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 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 -0.01 21 0 479 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 20 0 240 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 455 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.01 20 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.02 20 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.02 20 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.03 20 0 0 0
29SEP26 5.00 P 0.31 0.31 0.31 0.28 -0.03 20 60 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.48 -0.03 22 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.72 -0.03 27 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.02 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 -0.04 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 -0.04 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 -0.04 56 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 -0.04 60 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.48 -0.02 64 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.73 -0.02 68 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.98 -0.02 72 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.23 -0.02 76 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 616 0
29OCT26 4.30 P 0.00 0.00 0.00 0.03 -0.01 19 0 209 0
29OCT26 4.40 P 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 -0.03 18 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.17 -0.02 18 0 0 0
29OCT26 4.90 P 0.23 0.24 0.23 0.22 -0.04 18 23 23 +23
29OCT26 5.00 P 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.98 -0.03 30 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.23 -0.04 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.48 -0.04 40 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.73 -0.04 44 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.98 -0.04 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.23 -0.04 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.48 -0.04 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 21 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.01 20 0 130 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.01 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.02 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.10 -0.02 19 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 -0.03 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.03 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.04 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.03 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.33 -0.04 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.04 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 -0.04 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.73 -0.04 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 -0.04 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 -0.04 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.48 -0.04 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 -0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.98 -0.04 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.23 -0.04 54 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 0.00 18 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 -0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.13 -0.01 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.02 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.02 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 -0.02 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.30 -0.03 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.36 -0.03 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 -0.03 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.03 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 -0.03 22 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.24 -0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.48 -0.04 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.04 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 -0.04 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.48 -0.04 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.73 -0.04 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.98 -0.04 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.03 -0.01 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.06 0.00 18 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.07 -0.01 17 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.19 -0.01 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.02 17 0 14 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.33 -0.02 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.39 -0.02 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 -0.02 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 -0.02 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.99 -0.02 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.24 -0.03 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.48 -0.04 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.73 -0.04 28 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.98 -0.04 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.23 -0.04 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.48 -0.04 35 0 0 0
TOTAL PUT 115 9,697 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.570
30JUL26 2.40 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.57 +0.08 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 +0.08 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.37 +0.08 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 +0.08 42 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 +0.06 29 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 54 0
30JUL26 3.60 C 0.00 0.00 0.00 0.05 +0.02 31 0 360 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 82 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 90 0 50 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 0.00 112 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 119 0 0 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 0.00 132 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.77 +0.07 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.67 +0.07 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.48 +0.08 20 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.30 +0.06 24 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.23 +0.05 27 0 53 0
28AUG26 3.50 C 0.00 0.00 0.00 0.18 +0.05 30 0 61 0
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.03 28 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 +0.03 31 0 140 0
28AUG26 3.80 C 0.07 0.07 0.07 0.06 +0.02 31 8 24 +8
28AUG26 3.90 C 0.06 0.06 0.06 0.04 +0.01 31 15 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.68 +0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.58 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.50 +0.07 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 +0.07 28 0 60 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 +0.05 28 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.05 28 0 70 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.04 28 0 350 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.02 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.03 31 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.02 30 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 120 0
29SEP26 4.10 C 0.06 0.06 0.06 0.04 +0.01 30 6 196 +6
29SEP26 4.20 C 0.00 0.00 0.00 0.03 +0.01 30 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 +0.01 30 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 1.18 +0.08 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.08 +0.08 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.98 +0.08 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.69 +0.07 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.60 +0.07 20 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.52 +0.07 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.44 +0.07 25 0 30 0
29OCT26 3.30 C 0.00 0.00 0.00 0.37 +0.06 26 0 30 0
29OCT26 3.40 C 0.00 0.00 0.00 0.31 +0.06 27 0 349 0
29OCT26 3.50 C 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.16 +0.03 27 0 60 0
29OCT26 3.80 C 0.00 0.00 0.00 0.13 +0.03 28 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29OCT26 4.00 C 0.08 0.08 0.08 0.08 +0.02 28 19 20 +19
29OCT26 4.10 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 +0.06 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.06 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.61 +0.06 19 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.06 22 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.04 24 0 131 0
30DEC26 3.30 C 0.00 0.00 0.00 0.39 +0.06 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 +0.04 25 0 60 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.04 26 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 +0.05 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 +0.05 27 0 52 0
30DEC26 3.80 C 0.18 0.18 0.18 0.16 +0.04 27 90 196 +90
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.03 27 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.89 +0.06 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 +0.06 15 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.06 19 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 +0.06 22 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.06 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.05 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.04 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 +0.05 25 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.04 26 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 +0.04 26 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.03 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.03 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.02 26 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 +0.01 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 +0.01 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 1.19 +0.06 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 +0.06 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.91 +0.06 22 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.83 +0.06 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.75 +0.06 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.05 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.61 +0.05 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.55 +0.05 26 0 100 0
29JUN27 3.30 C 0.48 0.48 0.48 0.49 +0.05 26 1 101 +1
29JUN27 3.40 C 0.00 0.00 0.00 0.44 +0.05 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 +0.05 26 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 +0.05 26 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 +0.05 26 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 +0.04 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.21 +0.04 26 0 19 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.03 26 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.03 26 0 20 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.03 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 +0.02 26 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 +0.02 26 0 128 0
TOTAL CALL 139 12,276 +124
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
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 0.00 107 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 105 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 196 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30JUL26 3.40 P 0.03 0.03 0.01 0.01 -0.02 31 18 272 -18
30JUL26 3.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 336 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.05 37 0 272 0
30JUL26 3.70 P 0.00 0.00 0.00 0.16 -0.07 39 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.24 -0.08 38 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.34 -0.08 48 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.44 -0.08 59 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.55 -0.07 80 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.65 -0.07 89 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.75 -0.07 99 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.85 -0.07 108 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.95 -0.07 116 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.05 -0.07 124 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.15 -0.07 132 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.25 -0.07 139 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.35 -0.07 146 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.45 -0.07 154 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.70 -0.07 170 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
28AUG26 3.20 P 0.03 0.03 0.03 0.02 0.00 30 10 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 -0.02 28 0 252 0
28AUG26 3.40 P 0.00 0.00 0.00 0.06 -0.02 29 0 102 0
28AUG26 3.50 P 0.00 0.00 0.00 0.10 -0.03 30 0 40 0
28AUG26 3.60 P 0.15 0.15 0.15 0.15 -0.04 30 21 210 -20
28AUG26 3.70 P 0.00 0.00 0.00 0.21 -0.06 31 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.28 -0.07 30 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.37 -0.07 34 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.55 -0.08 37 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.65 -0.08 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 -0.08 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.85 -0.07 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.95 -0.07 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.05 -0.07 58 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.15 -0.07 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.25 -0.07 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.35 -0.07 68 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 518 0
29SEP26 3.10 P 0.02 0.02 0.02 0.03 -0.01 30 70 64 -70
29SEP26 3.20 P 0.04 0.04 0.04 0.04 -0.01 28 80 1,075 -80
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 30 0 60 0
29SEP26 3.40 P 0.10 0.10 0.10 0.10 -0.02 29 5 226 +5
29SEP26 3.50 P 0.13 0.13 0.13 0.15 -0.03 31 5 319 0
29SEP26 3.60 P 0.18 0.18 0.18 0.20 -0.03 31 200 766 +80
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.04 31 0 284 0
29SEP26 3.80 P 0.30 0.30 0.30 0.32 -0.06 30 22 193 +22
29SEP26 3.90 P 0.00 0.00 0.00 0.40 -0.06 32 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 -0.07 32 0 343 0
29SEP26 4.10 P 0.58 0.58 0.58 0.57 -0.07 34 10 205 +10
29SEP26 4.20 P 0.00 0.00 0.00 0.66 -0.08 35 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.08 38 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.08 41 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.08 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 -0.08 47 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 -0.09 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 -0.07 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 -0.07 59 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.46 -0.08 58 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.71 -0.07 64 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.96 -0.07 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.20 -0.08 71 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.45 -0.07 76 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.70 -0.07 80 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.95 -0.07 84 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.20 -0.07 89 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.45 -0.07 92 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.70 -0.07 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.95 -0.07 100 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.01 28 0 30 0
29OCT26 3.40 P 0.10 0.10 0.10 0.12 -0.02 28 4 36 +4
29OCT26 3.50 P 0.00 0.00 0.00 0.17 -0.02 29 0 30 0
29OCT26 3.60 P 0.21 0.21 0.21 0.22 -0.03 29 22 82 0
29OCT26 3.70 P 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.34 -0.05 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.42 -0.05 30 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.50 -0.05 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.58 -0.06 31 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.67 -0.07 32 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.76 -0.08 33 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.86 -0.08 36 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.96 -0.08 38 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 -0.02 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 27 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.02 26 0 743 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.28 -0.05 25 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.06 25 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.05 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.49 -0.06 26 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.58 -0.06 28 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.66 -0.06 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.75 -0.06 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.93 -0.06 31 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.03 -0.06 33 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.12 -0.06 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.22 -0.05 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.32 -0.05 38 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.41 -0.05 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.50 -0.06 37 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.74 -0.06 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.98 -0.06 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.23 -0.05 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.47 -0.06 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.72 -0.05 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.97 -0.05 50 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.21 -0.06 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.46 -0.06 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.71 -0.06 56 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.96 -0.06 60 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 1,600 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.02 25 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.02 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.02 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.03 25 0 17 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.03 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.03 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 -0.03 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.47 -0.03 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 -0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.04 28 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.70 -0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 -0.05 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.87 -0.05 29 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.96 -0.05 30 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.05 -0.05 31 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.14 -0.05 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.23 -0.05 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.33 -0.04 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.41 -0.06 31 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.51 -0.05 33 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.75 -0.05 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.98 -0.06 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.47 -0.06 36 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.72 -0.05 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.97 -0.05 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.21 -0.06 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.46 -0.06 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.71 -0.06 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.96 -0.06 50 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 -0.01 26 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.18 -0.01 25 0 110 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.26 -0.02 25 0 10 0
29JUN27 3.50 P 0.30 0.30 0.30 0.31 -0.03 25 6 97 -6
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.02 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.43 -0.02 25 0 1 0
29JUN27 3.80 P 0.45 0.45 0.45 0.49 -0.04 25 1 7 +1
29JUN27 3.90 P 0.52 0.52 0.52 0.57 -0.04 26 1 1 +1
29JUN27 4.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.04 28 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 -0.04 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.89 -0.04 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 -0.04 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 -0.04 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.16 -0.04 30 0 0 0
TOTAL PUT 475 17,441 -71
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 34.000
30JUL26 19.50 C 0.00 0.00 0.00 14.51 +0.62 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.01 +0.63 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.01 +0.62 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.01 +0.62 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.01 +0.62 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.01 +0.61 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.01 +0.61 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.01 +0.61 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.02 +0.62 65 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.02 +0.62 55 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 5.00 +0.59 0 0 169 0
30JUL26 30.00 C 0.00 0.00 0.00 4.02 +0.59 35 0 285 0
30JUL26 31.00 C 0.00 0.00 0.00 3.05 +0.55 39 0 480 0
30JUL26 32.00 C 0.00 0.00 0.00 2.13 +0.50 38 0 1,010 0
30JUL26 33.00 C 1.40 1.40 1.33 1.35 +0.36 39 6 1,150 0
30JUL26 34.00 C 0.70 0.70 0.70 0.72 +0.19 37 15 1,236 +15
30JUL26 35.00 C 0.36 0.36 0.34 0.35 +0.10 38 16 1,135 0
30JUL26 36.00 C 0.19 0.19 0.19 0.14 +0.03 38 5 491 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 1,161 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 359 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 791 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 623 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 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 76 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 13.05 +0.61 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 12.06 +0.61 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 11.07 +0.64 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 10.08 +0.62 45 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.09 +0.63 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.11 +0.71 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.18 +0.67 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.22 +0.64 43 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 5.27 +0.59 40 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 4.36 +0.51 37 0 126 0
28AUG26 31.00 C 0.00 0.00 0.00 3.55 +0.46 37 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 2.83 +0.49 37 0 284 0
28AUG26 33.00 C 0.00 0.00 0.00 2.20 +0.41 38 0 1,110 0
28AUG26 34.00 C 0.00 0.00 0.00 1.61 +0.25 36 0 791 0
28AUG26 35.00 C 1.22 1.35 1.20 1.19 +0.20 37 48 400 +48
28AUG26 36.00 C 0.86 1.00 0.86 0.87 +0.16 37 36 1,112 +36
28AUG26 37.00 C 0.65 0.73 0.65 0.63 +0.13 38 30 228 +15
28AUG26 38.00 C 0.44 0.51 0.44 0.44 +0.11 38 24 204 -22
28AUG26 39.00 C 0.29 0.29 0.29 0.29 +0.07 38 5 178 +5
28AUG26 40.00 C 0.00 0.00 0.00 0.19 +0.05 38 0 107 0
28AUG26 41.00 C 0.18 0.18 0.18 0.12 +0.03 38 5 138 +5
28AUG26 42.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 42 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 101 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.01 +0.55 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.52 +0.56 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.04 +0.66 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.05 +0.61 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.06 +0.59 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.07 +0.59 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.19 +0.69 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.09 +0.56 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.23 +0.83 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.18 +0.67 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.23 +0.61 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.50 +0.59 38 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 4.71 +0.61 38 0 2,801 0
29SEP26 31.00 C 0.00 0.00 0.00 3.99 +0.48 38 0 218 0
29SEP26 32.00 C 0.00 0.00 0.00 3.24 +0.38 36 0 196 0
29SEP26 33.00 C 2.63 2.63 2.63 2.67 +0.33 37 8 477 0
29SEP26 34.00 C 0.00 0.00 0.00 2.18 +0.33 37 0 313 0
29SEP26 35.00 C 0.00 0.00 0.00 1.77 +0.29 37 0 614 0
29SEP26 36.00 C 0.00 0.00 0.00 1.42 +0.21 38 0 393 0
29SEP26 37.00 C 0.00 0.00 0.00 1.15 +0.20 38 0 412 0
29SEP26 38.00 C 0.00 0.00 0.00 0.92 +0.19 39 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.71 +0.16 39 0 463 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 +0.12 39 0 154 0
29SEP26 41.00 C 0.00 0.00 0.00 0.41 +0.10 38 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.31 +0.08 38 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.23 +0.06 38 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 +0.04 39 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 +0.02 39 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 13.08 +0.61 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.07 +0.60 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.14 +0.64 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.19 +0.66 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.23 +0.70 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.28 +0.65 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.38 +0.65 38 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.53 +0.62 38 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 5.79 +0.68 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.96 +0.44 37 0 13 0
29OCT26 31.00 C 0.00 0.00 0.00 4.29 +0.41 37 0 119 0
29OCT26 32.00 C 0.00 0.00 0.00 3.62 +0.37 36 0 170 0
29OCT26 33.00 C 0.00 0.00 0.00 3.07 +0.33 36 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 2.60 +0.32 37 0 71 0
29OCT26 35.00 C 0.00 0.00 0.00 2.19 +0.28 37 0 77 0
29OCT26 36.00 C 0.00 0.00 0.00 1.85 +0.26 37 0 45 0
29OCT26 37.00 C 0.00 0.00 0.00 1.54 +0.22 38 0 72 0
29OCT26 38.00 C 0.00 0.00 0.00 1.25 +0.15 37 0 43 0
29OCT26 39.00 C 0.00 0.00 0.00 1.02 +0.14 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.83 +0.12 37 0 4 0
29OCT26 41.00 C 0.00 0.00 0.00 0.65 +0.08 37 0 48 0
29OCT26 42.00 C 0.00 0.00 0.00 0.53 +0.09 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.42 +0.07 37 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.12 +0.66 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.64 +0.67 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.15 +0.75 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.23 +0.72 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.29 +0.82 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.35 +0.80 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.42 +0.74 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.53 +0.65 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 +0.78 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.85 +0.73 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.12 +0.68 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.41 +0.67 39 0 4 0
30DEC26 30.00 C 5.68 5.68 5.68 5.69 +0.59 38 15 207 +15
30DEC26 31.00 C 0.00 0.00 0.00 5.04 +0.54 37 0 832 0
30DEC26 32.00 C 0.00 0.00 0.00 4.45 +0.36 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.06 +0.52 39 0 361 0
30DEC26 34.00 C 0.00 0.00 0.00 3.41 +0.31 37 0 6 0
30DEC26 35.00 C 0.00 0.00 0.00 2.94 +0.23 36 0 97 0
30DEC26 36.00 C 2.67 2.67 2.67 2.60 +0.24 37 9 1,353 0
30DEC26 37.00 C 0.00 0.00 0.00 2.27 +0.21 37 0 66 0
30DEC26 38.00 C 0.00 0.00 0.00 1.98 +0.18 37 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 +0.14 37 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.52 +0.17 38 0 170 0
30DEC26 41.00 C 0.00 0.00 0.00 1.30 +0.15 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 1.12 +0.16 38 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.92 +0.08 37 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 +0.08 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.67 +0.07 37 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 +0.05 37 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 +0.08 38 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 14.90 +0.91 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.43 +0.89 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.50 +0.88 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.58 +0.78 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.77 +0.70 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.90 +0.92 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.05 +0.77 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.29 +0.77 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.50 +0.70 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.87 +0.69 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.19 +0.58 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 6.53 +0.56 38 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.95 +0.45 38 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 5.37 +0.44 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.87 +0.41 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 4.45 +0.18 38 0 47 0
30MAR27 35.00 C 0.00 0.00 0.00 3.93 +0.28 37 0 187 0
30MAR27 36.00 C 0.00 0.00 0.00 3.55 +0.26 37 0 110 0
30MAR27 37.00 C 0.00 0.00 0.00 3.20 +0.23 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.90 +0.23 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.61 +0.20 37 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.36 +0.19 38 0 382 0
30MAR27 41.00 C 0.00 0.00 0.00 2.11 +0.13 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.90 +0.13 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.63 +0.02 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 +0.04 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.30 +0.02 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.17 +0.06 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.05 +0.05 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.74 +0.80 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.87 +0.75 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.09 +0.82 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.31 +0.84 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.53 +0.76 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.79 +0.72 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.08 +0.63 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.41 +0.59 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.78 +0.54 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.16 +0.46 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.62 +0.44 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.13 +0.41 37 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 5.67 +0.42 37 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 5.22 +0.37 37 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 4.83 +0.37 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 4.44 +0.36 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.09 +0.33 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.77 +0.33 38 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.45 +0.30 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.18 +0.28 38 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.92 +0.27 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.75 +0.33 39 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 2.53 +0.31 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.32 +0.29 39 0 15 0
29JUN27 45.00 C 1.97 1.97 1.97 2.12 +0.22 39 1 45 0
29JUN27 46.00 C 0.00 0.00 0.00 1.93 +0.22 39 0 166 0
TOTAL CALL 223 29,294 +117
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 145 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 240 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 187 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 51 0 667 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 248 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.07 41 0 1,174 0
30JUL26 32.00 P 0.11 0.11 0.11 0.12 -0.17 39 20 1,434 0
30JUL26 33.00 P 0.29 0.33 0.29 0.34 -0.29 39 10 786 0
30JUL26 34.00 P 0.78 0.78 0.68 0.75 -0.44 40 30 646 0
30JUL26 35.00 P 0.00 0.00 0.00 1.34 -0.52 39 0 421 0
30JUL26 36.00 P 0.00 0.00 0.00 2.13 -0.50 39 0 603 0
30JUL26 37.00 P 0.00 0.00 0.00 3.04 -0.61 39 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 4.01 -0.61 41 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 5.00 -0.79 0 0 81 0
30JUL26 40.00 P 0.00 0.00 0.00 6.03 -0.79 63 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 7.03 -0.82 71 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.03 -0.85 79 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.03 -0.88 86 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.03 -0.91 93 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.03 -0.94 100 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.03 -0.97 106 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.03 -0.99 112 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 42 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 276 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 114 0
28AUG26 29.00 P 0.16 0.16 0.16 0.16 -0.06 38 1 164 0
28AUG26 30.00 P 0.30 0.30 0.30 0.28 -0.11 38 20 246 0
28AUG26 31.00 P 0.49 0.49 0.49 0.48 -0.15 38 15 451 -15
28AUG26 32.00 P 0.78 0.78 0.78 0.76 -0.21 38 3 803 0
28AUG26 33.00 P 0.00 0.00 0.00 1.14 -0.28 38 0 1,567 0
28AUG26 34.00 P 1.57 1.57 1.52 1.61 -0.35 38 37 529 -7
28AUG26 35.00 P 0.00 0.00 0.00 2.20 -0.39 39 0 215 0
28AUG26 36.00 P 0.00 0.00 0.00 2.88 -0.35 40 0 209 0
28AUG26 37.00 P 0.00 0.00 0.00 3.53 -0.49 37 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.34 -0.67 37 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.25 -0.64 39 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.15 -0.69 40 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 7.07 -0.81 39 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.03 -0.85 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.03 -0.88 42 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.03 -0.91 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.03 -0.94 49 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.03 -0.97 52 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.03 -0.99 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 44 1 14 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 40 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 0.00 40 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 110 0
29SEP26 27.00 P 0.22 0.22 0.22 0.20 -0.04 38 6 123 -6
29SEP26 28.00 P 0.00 0.00 0.00 0.32 -0.07 38 0 460 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.11 38 0 840 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 -0.14 38 0 418 0
29SEP26 31.00 P 0.00 0.00 0.00 0.97 -0.19 38 0 638 0
29SEP26 32.00 P 0.00 0.00 0.00 1.32 -0.25 37 0 217 0
29SEP26 33.00 P 0.00 0.00 0.00 1.74 -0.34 37 0 326 0
29SEP26 34.00 P 2.31 2.31 2.31 2.32 -0.28 39 15 269 +15
29SEP26 35.00 P 0.00 0.00 0.00 2.86 -0.38 38 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 3.38 -0.42 36 0 112 0
29SEP26 37.00 P 0.00 0.00 0.00 4.19 -0.55 38 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.95 -0.59 38 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.74 -0.66 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.64 -0.65 40 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.60 -0.62 42 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.49 -0.67 43 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 9.44 -0.64 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.39 -0.72 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.34 -0.77 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.15 -0.95 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.12 -0.90 39 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.04 37 0 140 0
29OCT26 26.00 P 0.00 0.00 0.00 0.22 -0.06 37 0 82 0
29OCT26 27.00 P 0.00 0.00 0.00 0.34 -0.08 37 0 53 0
29OCT26 28.00 P 0.00 0.00 0.00 0.50 -0.11 37 0 10 0
29OCT26 29.00 P 0.00 0.00 0.00 0.71 -0.15 37 0 73 0
29OCT26 30.00 P 0.00 0.00 0.00 0.97 -0.16 37 0 44 0
29OCT26 31.00 P 0.00 0.00 0.00 1.30 -0.19 37 0 115 0
29OCT26 32.00 P 1.82 1.82 1.55 1.70 -0.23 37 28 55 0
29OCT26 33.00 P 2.30 2.30 2.10 2.15 -0.28 37 26 137 0
29OCT26 34.00 P 0.00 0.00 0.00 2.67 -0.30 38 0 107 0
29OCT26 35.00 P 0.00 0.00 0.00 3.22 -0.37 38 0 94 0
29OCT26 36.00 P 3.68 3.68 3.68 3.69 -0.39 35 10 35 +10
29OCT26 37.00 P 0.00 0.00 0.00 4.49 -0.52 37 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.21 -0.63 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.00 -0.66 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.80 -0.64 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.66 -0.68 37 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.60 -0.72 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.50 -0.69 39 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 10.40 -0.71 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.02 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 37 0
30DEC26 24.00 P 0.00 0.00 0.00 0.26 -0.05 38 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.08 38 0 171 0
30DEC26 26.00 P 0.00 0.00 0.00 0.50 -0.11 37 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.71 -0.11 38 0 317 0
30DEC26 28.00 P 0.00 0.00 0.00 0.93 -0.13 37 0 22 0
30DEC26 29.00 P 1.15 1.15 1.15 1.21 -0.13 38 8 20 +8
30DEC26 30.00 P 0.00 0.00 0.00 1.53 -0.17 37 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 1.90 -0.22 37 0 951 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 -0.26 37 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 2.80 -0.28 38 0 348 0
30DEC26 34.00 P 3.32 3.32 3.32 3.33 -0.32 38 5 48 +1
30DEC26 35.00 P 0.00 0.00 0.00 3.91 -0.32 38 0 63 0
30DEC26 36.00 P 0.00 0.00 0.00 4.61 -0.28 39 0 80 0
30DEC26 37.00 P 0.00 0.00 0.00 5.22 -0.36 38 0 90 0
30DEC26 38.00 P 5.64 5.64 5.64 5.91 -0.48 38 15 52 +11
30DEC26 39.00 P 0.00 0.00 0.00 6.53 -0.49 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.30 -0.64 37 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 8.11 -0.68 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.94 -0.69 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 -0.68 37 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.67 -0.79 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.61 -0.61 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.51 -0.86 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.42 -0.87 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.11 -0.04 37 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 -0.04 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.06 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 -0.06 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 -0.08 37 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 -0.11 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.68 -0.16 37 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 0.89 -0.17 37 0 33 0
30MAR27 27.00 P 1.13 1.13 1.13 1.15 -0.18 37 8 57 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.22 37 0 41 0
30MAR27 29.00 P 0.00 0.00 0.00 1.72 -0.25 37 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 2.12 -0.24 37 0 224 0
30MAR27 31.00 P 0.00 0.00 0.00 2.52 -0.25 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.97 -0.28 37 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 3.47 -0.27 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 4.00 -0.30 37 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 4.58 -0.30 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.31 -0.30 39 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.74 -0.53 37 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 6.43 -0.56 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.15 -0.58 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.85 -0.48 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.66 -0.55 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.47 -0.55 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 10.29 -0.63 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.11 -0.67 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.94 -0.70 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.79 -0.80 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.75 -0.73 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.76 -0.05 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.97 -0.06 39 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 1.20 -0.08 39 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 1.48 -0.09 39 0 232 0
29JUN27 27.00 P 0.00 0.00 0.00 1.78 -0.11 39 0 240 0
29JUN27 28.00 P 2.11 2.11 2.11 2.13 -0.12 39 6 28 +6
29JUN27 29.00 P 0.00 0.00 0.00 2.49 -0.16 39 0 17 0
29JUN27 30.00 P 0.00 0.00 0.00 2.93 -0.15 40 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 3.37 -0.18 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.86 -0.20 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.38 -0.20 40 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 4.93 -0.24 40 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 5.52 -0.25 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.13 -0.27 40 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 6.78 -0.30 40 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 7.46 -0.30 40 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 8.13 -0.36 40 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.87 -0.37 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.60 -0.40 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.36 -0.43 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.13 -0.48 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.94 -0.50 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.77 -0.51 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.60 -0.56 42 0 0 0
TOTAL PUT 264 28,648 +24
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$ 19.640
30JUL26 12.00 C 0.00 0.00 0.00 7.65 +0.33 132 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.15 +0.34 121 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.65 +0.33 110 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 6.15 +0.33 100 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.65 +0.33 89 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.15 +0.33 80 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.65 +0.31 70 0 20 0
30JUL26 15.50 C 0.00 0.00 0.00 4.15 +0.33 61 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.65 +0.33 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.15 +0.33 43 0 55 0
30JUL26 17.00 C 0.00 0.00 0.00 2.65 +0.33 34 0 54 0
30JUL26 17.50 C 0.00 0.00 0.00 2.15 +0.32 23 0 35 0
30JUL26 18.00 C 0.00 0.00 0.00 1.66 +0.31 33 0 166 0
30JUL26 18.50 C 1.05 1.18 1.00 1.18 +0.27 30 50 329 -39
30JUL26 19.00 C 0.00 0.00 0.00 0.73 +0.20 27 0 515 0
30JUL26 19.50 C 0.35 0.35 0.35 0.42 +0.13 31 3 216 +1
30JUL26 20.00 C 0.15 0.21 0.15 0.20 +0.07 31 59 547 -44
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 271 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 7.68 +0.32 61 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 7.18 +0.33 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.68 +0.33 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 6.18 +0.33 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.68 +0.33 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.18 +0.33 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.69 +0.31 36 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.19 +0.34 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.70 +0.32 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.21 +0.31 30 0 5 0
28AUG26 17.00 C 0.00 0.00 0.00 2.74 +0.30 30 0 31 0
28AUG26 17.50 C 2.30 2.30 2.27 2.29 +0.28 31 2 124 -1
28AUG26 18.00 C 0.00 0.00 0.00 1.86 +0.25 30 0 91 0
28AUG26 18.50 C 0.00 0.00 0.00 1.48 +0.22 30 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 1.14 +0.21 30 0 141 0
28AUG26 19.50 C 0.83 0.83 0.83 0.85 +0.15 30 1 54 +1
28AUG26 20.00 C 0.57 0.57 0.57 0.62 +0.11 30 1 278 0
28AUG26 21.00 C 0.32 0.36 0.32 0.31 +0.07 31 6 204 0
28AUG26 22.00 C 0.20 0.21 0.20 0.13 +0.03 31 13 490 +6
28AUG26 23.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 133 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 31 0 32 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.69 +0.33 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.19 +0.33 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.19 +0.33 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.70 +0.33 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.18 +0.31 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.69 +0.31 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.19 +0.30 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.70 +0.29 0 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 3.25 +0.31 28 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 2.79 +0.29 28 0 34 0
29SEP26 17.50 C 0.00 0.00 0.00 2.35 +0.26 28 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 1.95 +0.24 28 0 61 0
29SEP26 18.50 C 0.00 0.00 0.00 1.59 +0.26 28 0 42 0
29SEP26 19.00 C 0.00 0.00 0.00 1.23 +0.19 27 0 82 0
29SEP26 19.50 C 0.96 0.98 0.96 0.96 +0.15 27 17 104 +7
29SEP26 20.00 C 0.77 0.77 0.75 0.75 +0.12 28 10 77 -9
29SEP26 21.00 C 0.46 0.46 0.46 0.43 +0.08 28 20 117 -20
29SEP26 22.00 C 0.27 0.27 0.27 0.22 +0.04 28 3 54 +3
29SEP26 23.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 403 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.69 +0.33 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.19 +0.33 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.19 +0.33 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.70 +0.33 32 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.20 +0.33 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.70 +0.32 21 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.19 +0.30 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.70 +0.29 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.27 +0.32 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.82 +0.30 27 0 102 0
29OCT26 17.50 C 0.00 0.00 0.00 2.41 +0.29 27 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 2.02 +0.27 27 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.68 +0.29 27 0 5 0
29OCT26 19.00 C 0.00 0.00 0.00 1.33 +0.21 26 0 6 0
29OCT26 19.50 C 0.00 0.00 0.00 1.07 +0.18 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.86 +0.15 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.54 +0.11 27 0 2 0
29OCT26 22.00 C 0.36 0.36 0.36 0.33 +0.09 27 6 7 +6
29OCT26 23.00 C 0.00 0.00 0.00 0.18 +0.05 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.69 +0.33 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.19 +0.33 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.19 +0.32 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.70 +0.33 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.20 +0.33 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.70 +0.32 20 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.19 +0.30 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.70 +0.24 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.32 +0.29 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 +0.27 24 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 2.52 +0.26 24 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 2.16 +0.23 24 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.85 +0.22 24 0 12 0
30DEC26 19.00 C 0.00 0.00 0.00 1.56 +0.20 24 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 1.31 +0.21 24 0 117 0
30DEC26 20.00 C 0.00 0.00 0.00 1.05 +0.13 24 0 291 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 +0.10 24 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 +0.09 25 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.07 25 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.04 25 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 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
30MAR27 12.00 C 0.00 0.00 0.00 7.69 +0.33 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.19 +0.33 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.69 +0.33 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.19 +0.32 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.70 +0.33 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.21 +0.32 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.75 +0.31 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.31 +0.33 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.85 +0.29 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.51 +0.28 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.14 +0.27 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.79 +0.26 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.46 +0.24 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.15 +0.22 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.88 +0.21 23 0 65 0
30MAR27 19.50 C 0.00 0.00 0.00 1.59 +0.14 23 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.39 +0.13 23 0 200 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 +0.13 24 0 59 0
30MAR27 22.00 C 0.00 0.00 0.00 0.76 +0.12 24 0 41 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 +0.09 24 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 0.37 +0.07 24 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.25 +0.05 24 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.70 +0.33 25 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.22 +0.32 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.75 +0.31 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.30 +0.31 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.85 +0.30 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.42 +0.29 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.00 +0.28 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.47 +0.14 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.09 +0.13 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.84 +0.24 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.50 +0.24 25 0 14 0
29JUN27 17.50 C 0.00 0.00 0.00 3.16 +0.21 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.86 +0.21 25 0 67 0
29JUN27 18.50 C 0.00 0.00 0.00 2.57 +0.25 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.24 +0.18 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 2.00 +0.15 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.79 +0.15 24 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 1.41 +0.13 24 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 1.10 +0.11 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.85 +0.08 25 0 14 0
29JUN27 24.00 C 0.00 0.00 0.00 0.65 +0.07 25 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.49 +0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 +0.03 25 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.16 +0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
TOTAL CALL 191 7,724 -89
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 88 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 207 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 546 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 195 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 212 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 214 0
30JUL26 18.50 P 0.04 0.04 0.04 0.03 -0.06 31 15 123 0
30JUL26 19.00 P 0.12 0.12 0.12 0.10 -0.12 30 1 157 0
30JUL26 19.50 P 0.36 0.36 0.36 0.27 -0.19 31 1 167 +1
30JUL26 20.00 P 0.00 0.00 0.00 0.55 -0.26 31 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 1.38 -0.32 32 0 1 0
30JUL26 22.00 P 0.00 0.00 0.00 2.36 -0.33 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 3.36 -0.33 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 4.39 -0.31 81 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.38 -0.36 89 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.38 -0.36 102 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.40 -0.29 123 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.39 -0.30 130 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.41 -0.32 150 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.43 -0.30 170 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.40 -0.29 166 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 66 0
28AUG26 17.00 P 0.07 0.07 0.07 0.05 -0.03 30 1 151 0
28AUG26 17.50 P 0.10 0.10 0.10 0.10 -0.05 31 1 188 0
28AUG26 18.00 P 0.17 0.17 0.17 0.17 -0.09 30 7 151 +1
28AUG26 18.50 P 0.28 0.28 0.28 0.28 -0.10 30 6 99 0
28AUG26 19.00 P 0.00 0.00 0.00 0.45 -0.12 30 0 137 0
28AUG26 19.50 P 0.65 0.65 0.65 0.67 -0.17 31 1 146 0
28AUG26 20.00 P 0.00 0.00 0.00 0.96 -0.21 32 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 1.61 -0.26 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 2.44 -0.30 30 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 3.48 -0.29 42 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 4.45 -0.25 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.40 -0.34 48 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.42 -0.32 56 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.42 -0.27 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.42 -0.27 68 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.42 -0.31 73 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.43 -0.30 79 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.42 -0.27 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 85 0
29SEP26 16.50 P 0.12 0.12 0.11 0.10 -0.04 28 2 1,142 -2
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 102 0
29SEP26 17.50 P 0.00 0.00 0.00 0.25 -0.07 28 0 84 0
29SEP26 18.00 P 0.39 0.39 0.39 0.38 -0.08 28 8 145 +7
29SEP26 18.50 P 0.53 0.53 0.52 0.52 -0.13 27 3 94 +1
29SEP26 19.00 P 0.81 0.81 0.81 0.74 -0.14 28 22 100 +15
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.17 29 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.32 -0.21 29 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.03 -0.19 30 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 2.78 -0.28 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 3.78 -0.32 35 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 4.75 -0.30 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.75 -0.27 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.74 -0.30 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.72 -0.27 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.71 -0.26 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.70 -0.18 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.68 -0.20 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.68 -0.19 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 5 0
29OCT26 16.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 32 0
29OCT26 16.50 P 0.12 0.12 0.12 0.14 -0.04 26 1 49 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.33 -0.05 27 0 16 0
29OCT26 18.00 P 0.43 0.43 0.43 0.46 -0.07 26 15 15 +15
29OCT26 18.50 P 0.62 0.62 0.62 0.63 -0.09 26 15 15 +3
29OCT26 19.00 P 0.00 0.00 0.00 0.84 -0.13 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.10 -0.17 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.44 -0.17 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.12 -0.16 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.85 -0.25 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.83 -0.29 32 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.78 -0.31 35 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.77 -0.30 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.74 -0.30 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.72 -0.30 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.71 -0.26 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 9 0
30DEC26 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 -0.04 24 0 116 0
30DEC26 16.50 P 0.00 0.00 0.00 0.22 -0.04 24 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.31 -0.06 24 0 161 0
30DEC26 17.50 P 0.00 0.00 0.00 0.43 -0.08 24 0 157 0
30DEC26 18.00 P 0.58 0.58 0.58 0.58 -0.09 24 15 78 +15
30DEC26 18.50 P 0.00 0.00 0.00 0.76 -0.11 24 0 7 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 -0.14 24 0 80 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.16 24 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.57 -0.13 25 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.18 -0.21 24 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 -0.25 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.88 -0.29 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.81 -0.31 30 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.77 -0.30 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.75 -0.29 35 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 -0.29 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.71 -0.29 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.70 -0.25 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.68 -0.20 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.68 -0.19 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 13 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 -0.04 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 34 0
30MAR27 16.50 P 0.32 0.32 0.32 0.34 -0.05 23 2 5 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.07 23 0 46 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 -0.09 23 0 25 0
30MAR27 18.50 P 0.93 0.93 0.93 0.94 -0.11 23 1 11 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.17 -0.13 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.43 -0.15 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.73 -0.17 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.35 -0.20 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.07 -0.23 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.99 -0.26 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.87 -0.29 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.81 -0.31 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.75 -0.30 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.73 -0.32 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.71 -0.29 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.70 -0.28 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.68 -0.20 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.68 -0.19 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.36 -0.06 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.47 -0.07 25 0 50 0
29JUN27 16.50 P 0.62 0.62 0.62 0.59 -0.09 25 3 13 -3
29JUN27 17.00 P 0.00 0.00 0.00 0.74 -0.10 25 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 0.90 -0.13 25 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 1.10 -0.13 25 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.15 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.55 -0.16 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 1.81 -0.18 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.09 -0.19 26 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 -0.21 25 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 3.43 -0.24 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.21 -0.27 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.05 -0.13 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.95 -0.17 29 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.88 -0.17 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.85 -0.20 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.71 -0.29 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.70 -0.28 32 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.68 -0.20 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.68 -0.19 36 0 0 0
TOTAL PUT 120 7,962 +57
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$ 15.930
30JUL26 9.25 C 0.00 0.00 0.00 6.69 +0.04 155 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.44 +0.04 147 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.18 +0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.94 +0.04 133 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.44 +0.04 119 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.94 +0.04 106 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.44 +0.05 94 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.94 +0.07 82 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.44 +0.08 70 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.94 +0.10 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.44 +0.11 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.94 +0.18 38 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.44 +0.17 28 0 4 0
30JUL26 15.00 C 0.00 0.00 0.00 0.95 +0.15 26 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.52 +0.11 27 0 1 0
30JUL26 16.00 C 0.20 0.20 0.20 0.21 +0.04 27 10 133 +9
30JUL26 16.50 C 0.07 0.07 0.06 0.06 +0.01 27 42 249 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 96 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 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 68 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 6.46 +0.05 60 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.21 +0.05 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.96 +0.05 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.44 +0.03 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.94 +0.02 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.44 +0.03 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.44 +0.05 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.99 +0.11 36 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.47 +0.14 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.99 +0.16 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.53 +0.14 24 0 1 0
28AUG26 15.00 C 0.00 0.00 0.00 1.11 +0.12 24 0 7 0
28AUG26 15.50 C 0.00 0.00 0.00 0.73 +0.04 23 0 2 0
28AUG26 16.00 C 0.46 0.46 0.46 0.46 +0.03 23 16 42 +16
28AUG26 16.50 C 0.00 0.00 0.00 0.27 +0.02 24 0 182 0
28AUG26 17.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 84 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 0.00 25 0 34 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.69 +0.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.46 +0.04 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.21 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.96 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.44 -0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.01 +0.09 22 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 +0.16 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 +0.15 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.64 +0.14 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.25 +0.11 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 +0.09 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 +0.03 22 0 202 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 +0.03 23 0 75 0
29SEP26 17.00 C 0.29 0.29 0.29 0.28 +0.02 23 16 56 +4
29SEP26 17.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 7 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 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 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.21 +0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.96 +0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.46 0.00 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.97 +0.01 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.48 +0.01 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.99 +0.02 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.51 +0.04 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.04 +0.06 18 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.59 +0.16 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.15 +0.15 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.74 +0.13 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.37 +0.11 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.05 +0.09 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.76 +0.03 22 0 0 0
29OCT26 16.50 C 0.53 0.53 0.53 0.55 +0.03 22 15 15 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.47 +0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.98 +0.01 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.07 +0.04 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.59 +0.05 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.06 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.70 +0.15 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.29 +0.15 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.90 +0.13 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 +0.12 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.08 23 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 +0.04 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.74 +0.02 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.03 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 +0.02 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.02 23 0 203 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 23 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 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.47 -0.02 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.53 +0.01 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.07 +0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.59 +0.03 17 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.15 +0.05 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.74 +0.15 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.34 +0.14 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.97 +0.12 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.65 +0.11 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 +0.06 22 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.07 +0.02 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.02 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 +0.01 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.02 21 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 +0.03 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +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 22 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 6.47 -0.02 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.23 +0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.54 -0.01 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.07 0.00 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.63 +0.02 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.20 +0.03 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.82 +0.05 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.45 +0.12 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.11 +0.11 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.80 +0.09 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.49 +0.05 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.25 +0.03 20 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 1.05 +0.02 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 0.00 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 +0.01 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.02 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 99 2,047 +44
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 123 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 339 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.06 28 0 163 0
30JUL26 16.00 P 0.00 0.00 0.00 0.28 -0.11 28 0 137 0
30JUL26 16.50 P 0.00 0.00 0.00 0.63 -0.16 28 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.08 -0.17 29 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.57 -0.18 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.07 -0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.09 -0.16 71 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.59 -0.16 80 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.07 -0.18 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.09 -0.16 103 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.09 -0.16 117 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.09 -0.16 130 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.09 -0.16 143 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.09 -0.16 154 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 44 0
28AUG26 14.50 P 0.08 0.08 0.08 0.06 -0.04 24 2 89 +2
28AUG26 15.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 50 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 -0.07 24 0 87 0
28AUG26 16.00 P 0.00 0.00 0.00 0.51 -0.10 24 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 0.83 -0.09 25 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.18 -0.17 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.61 -0.17 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.08 -0.18 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.57 -0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.09 -0.16 35 0 5 0
28AUG26 19.50 P 0.00 0.00 0.00 3.59 -0.16 39 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 4.08 -0.17 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.09 -0.16 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.09 -0.16 57 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.09 -0.16 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.09 -0.16 69 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.09 -0.16 75 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 40 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 131 0
29SEP26 14.00 P 0.11 0.11 0.11 0.07 -0.03 23 16 18 +7
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.04 23 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 -0.06 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.42 -0.06 23 0 18 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.96 -0.08 24 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.15 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.68 -0.16 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.11 -0.17 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.58 -0.18 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.16 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.16 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.16 33 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.09 -0.16 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 -0.16 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 -0.16 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 -0.16 54 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.09 -0.16 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 0.05 0.05 0.02 0.00 25 10 10 +10
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 5 0
29OCT26 14.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 3 0
29OCT26 14.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.34 -0.06 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.52 -0.06 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.76 -0.06 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.02 -0.12 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.36 -0.14 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.74 -0.15 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.16 -0.16 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.60 -0.18 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.10 -0.15 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.59 -0.16 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.09 -0.16 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.09 -0.16 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.09 -0.16 39 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.09 -0.16 43 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.09 -0.16 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 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 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 295 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.04 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 -0.05 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.06 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.63 -0.07 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.05 23 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.06 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.40 -0.12 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.13 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 -0.14 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.51 -0.15 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.00 -0.02 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 0.00 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 -0.02 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.33 -0.04 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.30 -0.04 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.28 -0.03 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.27 -0.02 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.25 -0.02 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.01 -0.01 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.02 22 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 -0.05 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 -0.06 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.06 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.06 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 -0.05 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.27 -0.04 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.58 -0.05 22 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 -0.13 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.22 -0.14 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.60 -0.15 22 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.09 -0.02 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 -0.02 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.96 -0.01 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.42 -0.01 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 -0.04 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.31 -0.04 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.29 -0.02 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.27 -0.02 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.25 -0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 23 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 0.05 -0.01 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.52 -0.05 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.69 -0.07 22 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.89 -0.06 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.12 -0.05 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.40 -0.07 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.70 -0.07 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.97 -0.13 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 -0.15 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 -0.11 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.17 -0.02 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.60 -0.01 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.04 0.00 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.48 0.00 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.40 +0.01 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.34 -0.01 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.31 -0.01 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.28 -0.01 30 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.25 -0.09 31 0 0 0
TOTAL PUT 28 3,006 +19
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$ 44.200
30JUL26 31.00 C 0.00 0.00 0.00 13.22 +0.02 88 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.22 0.00 78 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.22 -0.03 69 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.22 -0.04 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.22 -0.04 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.22 -0.02 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.22 +0.02 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.22 +0.02 0 0 120 0
30JUL26 39.00 C 0.00 0.00 0.00 5.22 +0.01 0 0 190 0
30JUL26 40.00 C 0.00 0.00 0.00 4.23 +0.01 31 0 330 0
30JUL26 41.00 C 0.00 0.00 0.00 3.25 0.00 30 0 459 0
30JUL26 42.00 C 1.99 2.20 1.99 2.32 -0.02 30 3 313 0
30JUL26 43.00 C 1.57 1.57 1.57 1.50 -0.04 30 1 684 0
30JUL26 44.00 C 0.80 0.80 0.65 0.83 -0.07 29 62 1,930 -59
30JUL26 45.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 992 0
30JUL26 46.00 C 0.21 0.21 0.18 0.17 -0.05 29 4 731 0
30JUL26 47.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 658 0
30JUL26 48.00 C 0.04 0.04 0.04 0.02 -0.02 30 110 337 -64
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 222 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 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
28AUG26 31.00 C 0.00 0.00 0.00 13.26 +0.06 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 12.25 -0.03 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 11.26 -0.02 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 10.30 +0.01 26 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.31 +0.02 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.29 -0.02 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.35 +0.01 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.39 0.00 29 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 5.47 0.00 29 0 208 0
28AUG26 40.00 C 0.00 0.00 0.00 4.59 -0.01 29 0 180 0
28AUG26 41.00 C 0.00 0.00 0.00 3.78 -0.02 30 0 273 0
28AUG26 42.00 C 0.00 0.00 0.00 3.04 -0.02 30 0 504 0
28AUG26 43.00 C 2.38 2.38 2.38 2.38 -0.04 29 20 401 0
28AUG26 44.00 C 0.00 0.00 0.00 1.80 -0.05 29 0 359 0
28AUG26 45.00 C 1.33 1.33 1.32 1.36 -0.04 29 34 473 +17
28AUG26 46.00 C 1.02 1.07 0.88 0.96 -0.08 29 64 584 +13
28AUG26 47.00 C 0.00 0.00 0.00 0.72 -0.04 30 5 642 0
28AUG26 48.00 C 0.60 0.60 0.60 0.50 -0.03 30 10 169 +10
28AUG26 49.00 C 0.34 0.34 0.34 0.33 -0.03 30 15 165 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.22 -0.02 30 0 134 0
28AUG26 52.50 C 0.11 0.11 0.11 0.07 -0.01 30 20 150 +20
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.01 30 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 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.34 +0.11 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.21 -0.12 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.35 +0.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.36 -0.03 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.25 -0.10 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.26 -0.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.39 -0.03 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.40 +0.12 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.30 0.00 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.31 -0.15 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.52 +0.11 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.52 -0.07 26 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.71 0.00 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.87 0.00 30 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.07 -0.01 30 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.34 -0.01 30 0 495 0
29SEP26 42.00 C 3.48 3.48 3.48 3.56 -0.12 28 15 526 +15
29SEP26 43.00 C 0.00 0.00 0.00 3.02 -0.03 29 0 1,113 0
29SEP26 44.00 C 0.00 0.00 0.00 2.49 -0.03 29 18 988 0
29SEP26 45.00 C 1.99 1.99 1.99 2.03 -0.03 29 15 654 -15
29SEP26 46.00 C 0.00 0.00 0.00 1.63 -0.03 30 0 965 0
29SEP26 47.00 C 0.00 0.00 0.00 1.30 -0.03 30 0 1,473 0
29SEP26 48.00 C 0.00 0.00 0.00 1.03 -0.03 30 0 862 0
29SEP26 49.00 C 0.79 0.79 0.79 0.81 -0.03 30 15 718 0
29SEP26 50.00 C 0.00 0.00 0.00 0.63 -0.02 30 0 221 0
29SEP26 52.50 C 0.32 0.32 0.32 0.31 -0.02 30 45 497 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 31 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.32 -0.02 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.39 -0.03 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.44 +0.16 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.49 +0.13 23 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.50 +0.04 21 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.58 +0.04 24 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.69 -0.02 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.02 +0.10 30 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.23 -0.13 30 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.48 -0.15 30 0 252 0
29OCT26 41.00 C 0.00 0.00 0.00 4.78 -0.17 30 0 320 0
29OCT26 42.00 C 0.00 0.00 0.00 4.03 -0.30 28 0 234 0
29OCT26 43.00 C 0.00 0.00 0.00 3.45 -0.19 29 0 106 0
29OCT26 44.00 C 2.92 2.92 2.92 2.94 -0.20 29 15 255 +15
29OCT26 45.00 C 0.00 0.00 0.00 2.49 -0.20 29 0 356 0
29OCT26 46.00 C 0.00 0.00 0.00 2.09 -0.20 29 0 559 0
29OCT26 47.00 C 0.00 0.00 0.00 1.74 -0.20 29 0 116 0
29OCT26 48.00 C 1.40 1.40 1.40 1.44 -0.19 29 2 77 +2
29OCT26 49.00 C 1.05 1.05 1.05 1.18 -0.18 29 1 150 0
29OCT26 50.00 C 0.84 0.84 0.84 0.96 -0.17 29 15 30 +15
29OCT26 52.50 C 0.00 0.00 0.00 0.56 -0.13 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.31 -0.10 30 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 -0.06 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.36 -0.06 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.36 -0.07 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.32 -0.02 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.45 +0.03 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.51 +0.17 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.54 -0.12 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.59 -0.17 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.78 -0.11 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.90 +0.15 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.06 +0.14 28 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.28 -0.08 28 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.55 -0.08 28 0 74 0
30DEC26 41.00 C 0.00 0.00 0.00 4.88 -0.07 28 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 4.39 -0.02 29 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.69 -0.14 28 0 279 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 -0.03 29 0 177 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 -0.02 29 0 388 0
30DEC26 46.00 C 2.44 2.46 2.44 2.41 -0.03 28 14 111 +7
30DEC26 47.00 C 0.00 0.00 0.00 2.06 -0.02 28 0 95 0
30DEC26 48.00 C 0.00 0.00 0.00 1.73 -0.03 28 0 244 0
30DEC26 49.00 C 0.00 0.00 0.00 1.47 -0.03 28 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 -0.03 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 -0.02 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 -0.01 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.02 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 28 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 13.39 +0.02 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.48 +0.03 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.75 +0.41 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.74 +0.08 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.98 -0.05 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.01 -0.23 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.27 +0.02 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.56 +0.05 29 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.86 +0.03 29 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 6.23 +0.03 29 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.62 0.00 29 0 166 0
30MAR27 42.00 C 0.00 0.00 0.00 5.08 -0.01 29 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.55 -0.15 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.10 -0.14 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 3.77 -0.01 29 0 103 0
30MAR27 46.00 C 0.00 0.00 0.00 3.38 -0.02 29 0 98 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 -0.01 29 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 2.68 -0.02 29 0 63 0
30MAR27 49.00 C 0.00 0.00 0.00 2.38 -0.02 29 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 2.10 -0.02 29 0 258 0
30MAR27 52.50 C 0.00 0.00 0.00 1.54 -0.01 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.11 -0.01 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.79 -0.01 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.40 -0.01 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 13.63 -0.08 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.85 -0.01 31 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.98 -0.07 30 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.18 -0.07 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.44 +0.03 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.66 +0.06 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.95 +0.04 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.21 0.00 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.60 +0.02 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.01 +0.05 29 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 6.45 -0.01 29 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.94 -0.01 29 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.43 -0.18 29 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 -0.05 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.57 -0.04 29 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 4.18 -0.03 29 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.81 -0.04 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.47 -0.03 29 0 13 0
29JUN27 49.00 C 0.00 0.00 0.00 3.16 -0.02 29 0 21 0
29JUN27 50.00 C 0.00 0.00 0.00 2.87 -0.03 29 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 2.25 -0.10 29 0 6 0
29JUN27 55.00 C 0.00 0.00 0.00 1.81 -0.02 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.35 -0.02 29 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 1.05 -0.01 29 0 63 0
29JUN27 62.50 C 0.00 0.00 0.00 0.81 -0.01 29 0 66 0
29JUN27 65.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 31 0
TOTAL CALL 503 30,821 -9
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 103 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 294 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 482 0
30JUL26 39.00 P 0.02 0.02 0.02 0.01 0.00 40 46 511 -46
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 656 0
30JUL26 41.00 P 0.06 0.06 0.06 0.03 -0.02 31 1 394 -1
30JUL26 42.00 P 0.12 0.13 0.11 0.10 -0.04 30 45 678 0
30JUL26 43.00 P 0.29 0.29 0.27 0.27 -0.08 29 2 1,290 0
30JUL26 44.00 P 0.73 0.77 0.71 0.65 -0.08 30 19 999 +13
30JUL26 45.00 P 0.00 0.00 0.00 1.20 -0.07 30 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 1.96 -0.06 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 2.85 -0.04 30 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 3.81 -0.02 31 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 4.80 -0.02 0 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 5.80 -0.02 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.30 -0.02 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.95 -0.19 100 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.44 -0.28 114 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.84 +0.01 107 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.44 +0.12 142 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.92 +0.10 151 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.44 -0.28 166 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.92 +0.10 173 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.00 31 0 58 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 332 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 0.00 31 0 322 0
28AUG26 38.00 P 0.13 0.13 0.13 0.09 -0.01 30 15 318 0
28AUG26 39.00 P 0.00 0.00 0.00 0.16 -0.02 30 0 705 0
28AUG26 40.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 449 0
28AUG26 41.00 P 0.00 0.00 0.00 0.47 -0.04 30 0 519 0
28AUG26 42.00 P 0.70 0.81 0.70 0.73 -0.04 30 17 310 -15
28AUG26 43.00 P 1.05 1.05 1.05 1.08 -0.04 30 1 231 +1
28AUG26 44.00 P 1.53 1.65 1.53 1.52 -0.05 30 17 277 -17
28AUG26 45.00 P 2.03 2.17 2.03 2.07 -0.04 30 3 215 +2
28AUG26 46.00 P 0.00 0.00 0.00 2.67 -0.05 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 3.39 -0.05 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 4.18 -0.04 30 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 5.02 -0.04 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 5.92 -0.21 29 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 8.48 +0.03 41 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.04 -0.10 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.44 -0.28 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.85 -0.05 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.44 +0.04 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.08 +0.01 81 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.44 -0.28 78 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.94 -0.03 84 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 0.04 0.04 0.04 0.01 0.00 35 3 3 -3
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 429 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 393 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.01 30 0 945 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 -0.02 30 0 402 0
29SEP26 39.00 P 0.00 0.00 0.00 0.47 -0.02 30 0 755 0
29SEP26 40.00 P 0.70 0.70 0.70 0.68 -0.02 30 2 294 0
29SEP26 41.00 P 0.97 0.97 0.97 0.94 -0.04 30 15 386 -15
29SEP26 42.00 P 1.29 1.29 1.29 1.28 -0.03 30 15 248 -15
29SEP26 43.00 P 1.60 1.72 1.60 1.68 -0.04 31 68 324 +54
29SEP26 44.00 P 2.16 2.25 2.16 2.12 -0.04 30 60 463 +58
29SEP26 45.00 P 0.00 0.00 0.00 2.69 -0.05 31 0 242 0
29SEP26 46.00 P 0.00 0.00 0.00 3.30 -0.04 31 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 3.90 -0.04 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 4.62 -0.03 30 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 5.39 -0.04 30 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 6.22 -0.03 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 8.63 -0.06 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.04 -0.10 39 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.66 -0.06 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.09 -0.13 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.53 -0.19 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.08 -0.16 61 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.58 -0.14 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.16 -0.07 73 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.17 -0.07 30 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.26 -0.08 30 0 118 0
29OCT26 37.00 P 0.00 0.00 0.00 0.38 -0.11 30 0 250 0
29OCT26 38.00 P 0.00 0.00 0.00 0.54 -0.14 30 0 49 0
29OCT26 39.00 P 0.00 0.00 0.00 0.74 -0.14 30 0 83 0
29OCT26 40.00 P 0.00 0.00 0.00 1.00 -0.14 30 0 261 0
29OCT26 41.00 P 1.43 1.43 1.43 1.31 -0.13 30 1 218 0
29OCT26 42.00 P 0.00 0.00 0.00 1.68 -0.13 30 0 404 0
29OCT26 43.00 P 0.00 0.00 0.00 2.10 -0.14 31 0 176 0
29OCT26 44.00 P 2.74 2.74 2.74 2.58 -0.15 31 15 150 0
29OCT26 45.00 P 0.00 0.00 0.00 3.14 -0.23 31 0 15 0
29OCT26 46.00 P 0.00 0.00 0.00 3.74 -0.23 31 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.27 -0.22 30 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.97 -0.37 30 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.71 -0.19 30 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.48 -0.20 30 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.86 -0.14 34 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.22 -0.10 38 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.71 -0.05 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.04 0.00 28 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.22 -0.01 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 0.62 -0.02 28 0 102 0
30DEC26 37.00 P 0.90 0.90 0.90 0.82 -0.02 28 1 28 +1
30DEC26 38.00 P 0.00 0.00 0.00 1.07 -0.03 28 0 58 0
30DEC26 39.00 P 0.00 0.00 0.00 1.37 -0.03 28 0 366 0
30DEC26 40.00 P 1.80 1.80 1.80 1.71 -0.04 28 1 600 +1
30DEC26 41.00 P 0.00 0.00 0.00 2.11 -0.04 28 0 478 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 -0.03 28 0 264 0
30DEC26 43.00 P 0.00 0.00 0.00 3.03 -0.02 28 0 164 0
30DEC26 44.00 P 0.00 0.00 0.00 3.55 -0.02 28 0 79 0
30DEC26 45.00 P 0.00 0.00 0.00 3.97 -0.04 27 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 4.73 +0.11 28 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 5.40 -0.21 28 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 6.11 -0.17 28 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.95 -0.16 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.64 -0.16 28 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.81 -0.10 29 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.98 +0.07 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.30 -0.29 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.72 -0.14 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.18 +0.11 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.62 +0.06 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.02 -0.01 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.49 +0.11 33 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.67 -0.03 28 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 0.85 -0.02 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.07 -0.02 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.32 -0.03 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.62 -0.02 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.93 -0.02 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 2.31 -0.02 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 2.70 -0.03 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 -0.03 28 0 675 0
30MAR27 43.00 P 0.00 0.00 0.00 3.63 -0.03 28 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 4.17 -0.02 28 0 32 0
30MAR27 45.00 P 4.90 4.90 4.90 4.71 -0.03 28 1 2 0
30MAR27 46.00 P 0.00 0.00 0.00 5.32 -0.03 27 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 6.07 -0.17 28 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.75 -0.16 28 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.48 -0.08 28 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.24 -0.09 28 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.27 -0.01 29 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.45 +0.23 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.64 -0.19 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.90 +0.04 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.26 +0.03 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.70 +0.06 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.12 +0.06 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.56 +0.16 32 0 0 0
29JUN27 31.00 P 0.68 0.68 0.68 0.56 -0.01 29 3 6 +3
29JUN27 32.00 P 0.00 0.00 0.00 0.71 -0.01 29 0 7 0
29JUN27 33.00 P 0.00 0.00 0.00 0.87 -0.02 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.07 -0.04 29 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 1.31 -0.06 29 0 55 0
29JUN27 36.00 P 0.00 0.00 0.00 1.61 -0.02 30 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.90 -0.03 29 0 23 0
29JUN27 38.00 P 0.00 0.00 0.00 2.21 -0.03 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.56 -0.04 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.96 -0.01 29 0 57 0
29JUN27 41.00 P 0.00 0.00 0.00 3.39 -0.05 29 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.89 -0.02 29 0 120 0
29JUN27 43.00 P 0.00 0.00 0.00 4.38 -0.02 29 0 75 0
29JUN27 44.00 P 0.00 0.00 0.00 4.93 -0.01 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 5.50 -0.01 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 6.10 -0.02 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 6.70 +0.04 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 7.41 +0.07 29 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.15 +0.14 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.75 +0.02 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.69 +0.09 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.77 +0.12 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.92 +0.09 30 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.19 +0.10 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.47 +0.08 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.82 +0.07 31 0 0 0
TOTAL PUT 351 33,907 +21
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$ 8.370
30JUL26 4.80 C 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.37 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.87 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.62 -0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.12 -0.03 0 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.87 -0.03 0 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.62 -0.04 0 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.39 -0.02 77 0 355 0
30JUL26 7.25 C 0.00 0.00 0.00 1.14 -0.03 64 0 574 0
30JUL26 7.50 C 0.00 0.00 0.00 0.90 -0.04 58 0 950 0
30JUL26 7.75 C 0.00 0.00 0.00 0.69 -0.01 60 0 538 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 -0.06 49 0 1,520 0
30JUL26 8.25 C 0.29 0.29 0.29 0.31 -0.06 52 52 784 -2
30JUL26 8.50 C 0.20 0.23 0.20 0.19 -0.05 53 21 2,004 -2
30JUL26 8.75 C 0.14 0.14 0.13 0.11 -0.05 53 48 557 -18
30JUL26 9.00 C 0.09 0.09 0.09 0.06 -0.04 54 20 1,429 -20
30JUL26 9.25 C 0.06 0.06 0.04 0.03 -0.03 54 284 609 -36
30JUL26 9.50 C 0.03 0.03 0.03 0.02 -0.01 59 92 1,426 +2
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 60 0 412 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,607 0
30JUL26 10.50 C 0.01 0.01 0.01 0.01 0.00 83 15 369 -15
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 556 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 109 0 260 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 375 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 144 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 164 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.48 -0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.14 -0.03 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.89 -0.03 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.40 -0.03 55 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.12 -0.04 0 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.89 -0.03 31 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.66 -0.04 42 0 114 0
28AUG26 7.00 C 0.00 0.00 0.00 1.47 -0.04 51 0 361 0
28AUG26 7.25 C 0.00 0.00 0.00 1.29 +0.01 55 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.06 -0.08 49 0 372 0
28AUG26 7.75 C 0.00 0.00 0.00 0.90 -0.06 51 0 553 0
28AUG26 8.00 C 0.00 0.00 0.00 0.75 -0.03 51 0 623 0
28AUG26 8.25 C 0.00 0.00 0.00 0.61 -0.04 51 0 569 0
28AUG26 8.50 C 0.00 0.00 0.00 0.50 -0.03 52 0 951 0
28AUG26 8.75 C 0.44 0.44 0.44 0.41 -0.03 53 130 599 +30
28AUG26 9.00 C 0.35 0.36 0.34 0.34 -0.03 54 119 753 +51
28AUG26 9.25 C 0.30 0.31 0.29 0.27 -0.03 54 300 698 +83
28AUG26 9.50 C 0.27 0.27 0.27 0.21 -0.02 54 100 1,007 -100
28AUG26 9.75 C 0.19 0.19 0.19 0.16 -0.02 54 1 1,398 0
28AUG26 10.00 C 0.15 0.15 0.15 0.12 -0.02 53 1 1,142 +1
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 290 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 500 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 0.00 57 0 484 0
29SEP26 4.80 C 0.00 0.00 0.00 3.60 -0.03 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.50 -0.03 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.14 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.67 -0.02 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 -0.03 44 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.97 -0.03 45 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.77 -0.02 47 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.56 -0.03 46 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 -0.03 47 0 148 0
29SEP26 7.50 C 0.00 0.00 0.00 1.26 +0.01 52 0 498 0
29SEP26 7.75 C 0.00 0.00 0.00 1.07 -0.03 49 0 1,005 0
29SEP26 8.00 C 0.00 0.00 0.00 0.93 -0.03 50 0 1,044 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.02 50 0 869 0
29SEP26 8.50 C 0.68 0.68 0.68 0.69 -0.03 50 1 1,068 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 -0.03 50 0 1,525 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.02 51 0 3,646 0
29SEP26 9.25 C 0.43 0.43 0.43 0.44 -0.01 52 100 480 +50
29SEP26 9.50 C 0.00 0.00 0.00 0.38 -0.02 52 0 732 0
29SEP26 9.75 C 0.34 0.34 0.34 0.32 -0.02 52 101 672 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.02 52 0 1,106 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 976 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 1,239 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.01 53 0 312 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 413 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 515 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 54 0 283 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 54 0 584 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.44 +0.03 63 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.18 -0.01 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.91 -0.02 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.68 -0.02 44 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.44 -0.05 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.23 -0.03 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.02 -0.02 46 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.82 -0.04 47 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.68 +0.01 52 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.46 -0.03 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.30 -0.02 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.14 -0.02 48 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.02 -0.02 49 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.90 -0.02 49 0 70 0
29OCT26 8.50 C 0.00 0.00 0.00 0.79 -0.02 49 0 95 0
29OCT26 8.75 C 0.70 0.72 0.70 0.70 -0.02 50 60 412 +60
29OCT26 9.00 C 0.00 0.00 0.00 0.62 -0.02 51 0 103 0
29OCT26 9.25 C 0.00 0.00 0.00 0.54 -0.01 51 0 1 0
29OCT26 9.50 C 0.49 0.49 0.49 0.46 -0.02 50 30 433 0
29OCT26 9.75 C 0.43 0.43 0.43 0.40 -0.01 51 1 300 0
29OCT26 10.00 C 0.38 0.38 0.38 0.34 -0.02 50 372 422 +266
29OCT26 10.50 C 0.00 0.00 0.00 0.25 -0.01 50 0 30 0
29OCT26 11.00 C 0.25 0.25 0.25 0.18 -0.01 50 30 130 +25
29OCT26 11.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 60 0
30DEC26 4.80 C 0.00 0.00 0.00 3.62 -0.01 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.44 0.00 53 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.18 -0.03 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.95 -0.03 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.73 -0.04 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.03 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.34 -0.02 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.14 -0.02 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 -0.02 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.79 0.00 49 0 357 0
30DEC26 7.25 C 0.00 0.00 0.00 1.62 -0.03 48 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.50 +0.01 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.03 49 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.22 -0.03 49 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 1.12 -0.01 50 0 204 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 -0.01 50 0 360 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.01 50 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.02 50 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.75 -0.03 50 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.69 -0.01 51 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.62 -0.02 50 0 194 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 -0.02 50 0 288 0
30DEC26 10.50 C 0.47 0.47 0.47 0.45 -0.01 50 1 535 +1
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.01 50 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.28 -0.01 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.01 50 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.01 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 0.00 51 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 0.00 50 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 71 0
30DEC26 15.00 C 0.16 0.16 0.16 0.06 0.00 51 30 365 +30
30MAR27 4.80 C 0.00 0.00 0.00 3.64 -0.04 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.55 -0.05 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.46 -0.05 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.25 -0.04 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.05 -0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.85 -0.04 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.66 -0.04 48 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.48 -0.03 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.33 -0.01 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.16 -0.03 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.00 -0.02 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.85 -0.03 48 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.72 -0.02 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.59 -0.02 48 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.47 -0.03 48 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 -0.03 48 0 290 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.02 48 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 -0.01 49 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.02 49 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.02 49 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 -0.03 49 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.03 49 0 28 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.02 49 0 64 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 -0.02 49 0 212 0
30MAR27 11.00 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 -0.02 49 0 26 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 -0.02 49 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 -0.02 48 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.01 48 0 197 0
29JUN27 4.80 C 0.00 0.00 0.00 3.73 -0.04 50 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.65 -0.04 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.57 -0.04 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.37 -0.03 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.18 -0.04 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.99 -0.03 48 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.81 -0.03 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.64 -0.02 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.48 -0.03 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.33 -0.02 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.18 -0.03 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.05 -0.02 47 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 -0.02 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 1.80 -0.03 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.68 -0.04 47 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 1.58 -0.03 47 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 -0.03 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.39 -0.03 47 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 -0.03 48 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.03 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.09 -0.02 48 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.02 -0.03 48 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 0.93 -0.01 49 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.02 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 -0.03 49 0 1 0
TOTAL CALL 1,909 55,667 +407
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 147 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 134 0 392 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 727 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 822 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 808 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 71 0 899 0
30JUL26 7.25 P 0.02 0.02 0.02 0.01 -0.01 59 15 394 -15
30JUL26 7.50 P 0.03 0.03 0.03 0.02 -0.02 55 27 1,821 -25
30JUL26 7.75 P 0.06 0.06 0.05 0.05 -0.02 55 46 1,268 -14
30JUL26 8.00 P 0.11 0.11 0.11 0.11 -0.02 56 101 2,532 +7
30JUL26 8.25 P 0.00 0.00 0.00 0.20 -0.03 56 0 327 0
30JUL26 8.50 P 0.00 0.00 0.00 0.33 -0.03 56 0 470 0
30JUL26 8.75 P 0.00 0.00 0.00 0.50 -0.02 57 0 411 0
30JUL26 9.00 P 0.00 0.00 0.00 0.71 0.00 62 0 75 0
30JUL26 9.25 P 0.00 0.00 0.00 0.93 +0.01 65 0 224 0
30JUL26 9.50 P 0.00 0.00 0.00 1.17 +0.05 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.42 +0.02 82 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.65 0.00 80 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.15 -0.01 96 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.63 -0.03 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.14 -0.01 115 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.69 +0.03 170 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.17 +0.03 170 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.65 -0.01 164 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.18 +0.02 203 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.68 +0.02 215 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 81 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.01 -0.01 53 0 899 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 1,212 0
28AUG26 6.50 P 0.06 0.06 0.06 0.04 0.00 55 4 255 0
28AUG26 6.75 P 0.00 0.00 0.00 0.06 -0.01 54 0 1,015 0
28AUG26 7.00 P 0.10 0.10 0.10 0.10 0.00 55 55 980 +50
28AUG26 7.25 P 0.00 0.00 0.00 0.15 0.00 55 0 899 0
28AUG26 7.50 P 0.00 0.00 0.00 0.21 -0.01 54 0 869 0
28AUG26 7.75 P 0.26 0.28 0.26 0.28 -0.01 53 102 964 +100
28AUG26 8.00 P 0.37 0.37 0.37 0.38 -0.01 54 6 364 +6
28AUG26 8.25 P 0.49 0.49 0.49 0.50 -0.01 54 1 180 +1
28AUG26 8.50 P 0.66 0.66 0.66 0.64 -0.01 55 1 160 0
28AUG26 8.75 P 0.00 0.00 0.00 0.80 0.00 56 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.97 +0.01 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.15 0.00 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.34 +0.01 57 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 1.56 +0.01 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.78 +0.03 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.24 +0.04 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.73 +0.02 72 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 3.22 +0.03 78 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 0.00 52 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 53 0 598 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 52 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 0.00 53 0 851 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 0.00 53 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 53 0 803 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 0.00 52 0 975 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 0.00 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 0.35 0.35 0.35 0.35 -0.01 52 30 1,169 +30
29SEP26 7.75 P 0.44 0.46 0.43 0.45 0.00 52 160 1,022 -40
29SEP26 8.00 P 0.55 0.56 0.54 0.56 0.00 53 171 723 +152
29SEP26 8.25 P 0.00 0.00 0.00 0.69 0.00 53 0 3,447 0
29SEP26 8.50 P 0.00 0.00 0.00 0.83 +0.01 54 0 844 0
29SEP26 8.75 P 0.00 0.00 0.00 0.98 +0.01 54 0 298 0
29SEP26 9.00 P 0.00 0.00 0.00 1.14 0.00 54 0 107 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.01 55 0 99 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 +0.01 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 +0.01 56 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.01 56 0 26 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 +0.02 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.79 +0.02 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.27 +0.02 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.76 +0.02 69 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.26 +0.04 75 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.73 +0.03 75 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.23 +0.05 80 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.70 +0.02 79 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.20 +0.03 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.68 +0.01 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.19 +0.03 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.67 +0.01 88 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 0.00 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 0.00 51 0 61 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 0.00 51 0 275 0
29OCT26 6.25 P 0.16 0.16 0.14 0.14 0.00 51 3 352 +3
29OCT26 6.50 P 0.00 0.00 0.00 0.19 0.00 51 0 447 0
29OCT26 6.75 P 0.00 0.00 0.00 0.25 +0.01 51 0 122 0
29OCT26 7.00 P 0.00 0.00 0.00 0.32 +0.01 51 0 295 0
29OCT26 7.25 P 0.00 0.00 0.00 0.40 0.00 50 0 616 0
29OCT26 7.50 P 0.49 0.49 0.47 0.49 0.00 50 295 310 -85
29OCT26 7.75 P 0.56 0.60 0.56 0.59 0.00 50 53 335 +53
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 0.99 +0.01 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.15 +0.01 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.32 +0.01 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.50 0.00 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.67 0.00 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.87 0.00 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.09 +0.01 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.51 +0.01 55 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.97 +0.03 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.41 +0.01 58 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.04 0.00 49 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.05 0.00 50 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.06 0.00 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 0.12 +0.01 51 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.01 51 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 50 0 316 0
30DEC26 6.25 P 0.00 0.00 0.00 0.26 0.00 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 0.00 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.67 -0.01 49 0 127 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 0.00 49 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 1.05 +0.01 50 0 251 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 0.00 49 0 420 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.01 50 0 15 0
30DEC26 9.00 P 1.51 1.51 1.51 1.52 +0.01 50 5 210 -5
30DEC26 9.25 P 0.00 0.00 0.00 1.69 +0.01 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.88 +0.01 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 +0.02 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.26 +0.01 52 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.67 +0.02 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.11 +0.03 55 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 +0.04 56 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.98 +0.02 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.45 +0.03 57 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 +0.02 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.38 +0.03 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.03 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.33 +0.02 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.82 +0.04 63 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 0.00 49 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 0.00 48 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.01 48 0 28 0
30MAR27 6.00 P 0.33 0.33 0.33 0.32 -0.01 48 60 211 -2
30MAR27 6.25 P 0.00 0.00 0.00 0.40 0.00 49 0 217 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.01 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 0.00 49 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 0.00 49 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 0.74 -0.02 47 0 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 0.00 48 0 101 0
30MAR27 7.75 P 1.00 1.00 1.00 0.99 0.00 48 1 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.01 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 0.00 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 -0.01 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.54 -0.01 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.71 -0.04 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 -0.02 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.08 +0.03 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.26 +0.03 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.45 +0.02 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.85 +0.03 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.25 +0.02 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.67 +0.02 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.12 +0.03 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.55 +0.02 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.01 +0.04 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 +0.04 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 +0.03 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.03 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 0.00 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 0.00 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.32 0.00 49 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 0.00 49 0 34 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 -0.01 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 0.00 49 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 0.00 49 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.74 0.00 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 0.00 49 0 61 0
29JUN27 7.25 P 0.94 0.94 0.94 0.96 0.00 49 1 26 +1
29JUN27 7.50 P 0.00 0.00 0.00 1.08 0.00 50 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.21 +0.01 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.34 0.00 49 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 1.63 +0.01 49 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 1.79 +0.01 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 +0.01 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 +0.02 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 0.00 51 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.48 +0.01 51 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.01 50 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 3.02 +0.01 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.37 -0.03 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.84 +0.04 52 0 0 0
TOTAL PUT 1,137 52,007 +217
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$ 7.440
30JUL26 4.80 C 0.00 0.00 0.00 2.65 +0.22 148 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.55 +0.22 142 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.44 +0.21 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.19 +0.21 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.94 +0.20 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.69 +0.20 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.45 +0.21 78 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.19 +0.22 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.94 +0.22 0 0 129 0
30JUL26 6.75 C 0.00 0.00 0.00 0.69 +0.21 0 0 83 0
30JUL26 7.00 C 0.41 0.46 0.41 0.46 +0.20 34 119 208 -119
30JUL26 7.25 C 0.00 0.00 0.00 0.23 +0.12 26 0 240 0
30JUL26 7.50 C 0.07 0.07 0.07 0.08 +0.05 25 100 313 +100
30JUL26 7.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 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 0.00 145 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.65 +0.22 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.55 +0.22 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.45 +0.22 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.20 +0.20 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.96 +0.22 43 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.71 +0.22 36 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.46 +0.20 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.21 +0.21 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 +0.20 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.72 +0.17 19 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.52 +0.14 23 0 201 0
28AUG26 7.25 C 0.00 0.00 0.00 0.35 +0.12 24 0 230 0
28AUG26 7.50 C 0.00 0.00 0.00 0.21 +0.08 24 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 +0.05 24 0 60 0
28AUG26 8.00 C 0.08 0.08 0.08 0.06 +0.02 24 150 366 +150
28AUG26 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 20 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.76 +0.20 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.66 +0.20 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.56 +0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.46 +0.20 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.21 +0.20 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.97 +0.20 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.72 +0.20 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 +0.20 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.21 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 +0.19 25 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.17 25 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 +0.13 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.11 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.32 +0.10 25 0 935 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.07 25 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 +0.04 25 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.03 26 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.68 +0.21 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.58 +0.21 30 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.48 +0.20 25 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.23 +0.20 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.99 +0.21 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 +0.21 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.49 +0.18 18 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.25 +0.18 19 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.05 +0.19 24 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 +0.17 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 +0.13 24 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.50 +0.12 24 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.39 +0.11 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.19 +0.06 24 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.68 +0.19 26 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 +0.19 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 +0.19 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 +0.19 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.75 +0.18 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 +0.17 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 +0.21 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.18 23 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 +0.16 23 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.69 +0.13 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.54 +0.11 24 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.42 +0.12 24 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 +0.08 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 +0.06 24 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 +0.05 24 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 +0.04 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.03 24 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.68 +0.19 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.58 +0.19 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 +0.19 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 +0.19 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.00 +0.18 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.79 +0.20 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 +0.18 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 +0.21 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 +0.17 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.92 +0.15 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 +0.12 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.64 +0.12 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.52 +0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.08 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.26 +0.06 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 +0.04 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.68 +0.19 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.25 +0.18 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.01 +0.17 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.79 +0.17 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.59 +0.17 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.39 +0.16 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 +0.18 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.02 +0.12 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 +0.11 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.75 +0.11 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.63 +0.09 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.44 +0.07 23 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 +0.06 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.31 +0.06 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
TOTAL CALL 369 9,217 +131
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 346 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 147 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 401 0
30JUL26 7.25 P 0.06 0.06 0.05 0.04 -0.08 27 367 156 -282
30JUL26 7.50 P 0.18 0.18 0.13 0.14 -0.16 26 389 482 +369
30JUL26 7.75 P 0.00 0.00 0.00 0.33 -0.20 28 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 -0.22 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.81 -0.22 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.06 -0.22 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.31 -0.22 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.56 -0.22 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.81 -0.22 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.06 -0.22 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.31 -0.22 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.56 -0.22 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.08 -0.20 138 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.58 -0.20 152 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.06 -0.22 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 180 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.03 25 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 69 0
28AUG26 7.25 P 0.14 0.14 0.14 0.13 -0.10 23 10 79 +10
28AUG26 7.50 P 0.00 0.00 0.00 0.25 -0.15 24 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.40 -0.18 23 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.60 -0.20 24 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.82 -0.21 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 -0.22 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.32 -0.22 33 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.56 -0.23 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.81 -0.23 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.06 -0.22 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.31 -0.23 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.56 -0.23 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.08 -0.21 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.58 -0.20 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.07 -0.22 73 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.05 24 0 585 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 -0.06 25 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 -0.10 24 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.33 -0.12 24 0 750 0
29SEP26 7.75 P 0.00 0.00 0.00 0.50 -0.13 26 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 -0.17 24 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.86 -0.19 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.08 -0.21 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 -0.19 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.57 -0.22 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 -0.22 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.07 -0.21 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.22 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.57 -0.22 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 -0.21 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.58 -0.20 55 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.07 -0.22 57 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.03 24 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.17 -0.06 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.26 -0.10 24 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.38 -0.12 24 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.54 -0.14 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 -0.16 24 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.89 -0.18 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.10 -0.21 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.36 -0.18 28 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.60 -0.19 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.84 -0.20 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.07 -0.22 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30DEC26 6.50 P 0.16 0.16 0.16 0.14 -0.05 23 7 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.07 23 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.09 23 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.41 -0.11 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.55 -0.13 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 -0.14 22 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.90 -0.17 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 -0.15 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 -0.17 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.52 -0.17 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 -0.18 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.97 -0.19 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.21 -0.19 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.45 -0.19 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.19 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 -0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.16 -0.20 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.03 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.05 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.05 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.08 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 -0.10 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 -0.11 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 -0.13 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.78 -0.13 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.16 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.15 -0.14 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 -0.16 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 -0.16 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.77 -0.17 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 -0.19 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.23 -0.17 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.45 -0.19 18 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.18 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.19 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.16 -0.20 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.04 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.05 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 -0.06 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.28 -0.08 23 0 46 0
29JUN27 6.75 P 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.48 -0.08 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.60 -0.09 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.73 -0.11 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 -0.13 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 -0.16 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.22 -0.16 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.43 -0.15 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.63 -0.15 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.84 -0.16 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.05 -0.16 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.27 -0.16 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 -0.17 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.73 -0.17 24 0 0 0
TOTAL PUT 773 9,785 +97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 4.640
30JUL26 3.40 C 0.00 0.00 0.00 1.24 +0.06 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.94 +0.06 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.84 +0.06 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 +0.06 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.64 +0.06 0 0 62 0
30JUL26 4.10 C 0.00 0.00 0.00 0.54 +0.06 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 +0.06 0 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 +0.06 0 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 +0.06 28 0 1,405 0
30JUL26 4.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 331 0
30JUL26 4.60 C 0.09 0.09 0.09 0.09 +0.03 26 100 814 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 48 0
30JUL26 4.80 C 0.02 0.02 0.02 0.02 0.00 28 20 245 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 229 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 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 73 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.25 +0.06 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.65 +0.06 0 0 100 0
28AUG26 4.10 C 0.00 0.00 0.00 0.54 +0.04 0 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.45 +0.06 0 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.37 +0.06 22 0 1,210 0
28AUG26 4.40 C 0.00 0.00 0.00 0.29 +0.05 23 0 1,700 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 +0.04 21 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 +0.03 22 0 315 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.02 22 0 59 0
28AUG26 4.80 C 0.09 0.09 0.09 0.06 +0.01 21 289 542 +30
28AUG26 4.90 C 0.00 0.00 0.00 0.04 +0.01 22 0 236 0
28AUG26 5.00 C 0.06 0.06 0.06 0.02 0.00 21 5 614 +5
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 410 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,036 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 8,018 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 477 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 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 1.25 +0.06 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 +0.05 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.05 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.65 +0.06 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 +0.06 25 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.04 21 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 +0.04 24 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 +0.02 24 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 108 0
29SEP26 4.60 C 0.00 0.00 0.00 0.19 +0.03 26 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 +0.03 27 0 431 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 +0.02 27 0 171 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.02 27 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 2,451 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,547 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,935 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 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 63 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.25 +0.06 35 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.75 +0.06 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.66 +0.07 27 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.56 +0.06 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.48 +0.06 26 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 +0.05 26 0 60 0
29OCT26 4.40 C 0.00 0.00 0.00 0.32 +0.02 25 0 90 0
29OCT26 4.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 91 0
29OCT26 4.60 C 0.00 0.00 0.00 0.22 +0.02 27 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.17 +0.01 26 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 0.00 26 0 6 0
29OCT26 5.25 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 33 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.25 +0.06 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.05 +0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.77 +0.08 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.06 26 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.58 +0.05 25 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.05 26 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.05 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.03 27 0 131 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.03 27 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 +0.02 26 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 +0.03 27 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 +0.02 26 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 +0.02 26 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 10,609 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 1,339 0
30DEC26 5.50 C 0.10 0.10 0.10 0.06 +0.01 27 21 471 +21
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 871 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 26 0 592 0
30DEC26 6.25 C 0.06 0.06 0.06 0.01 0.00 26 4 330 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 785 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 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 1.25 +0.06 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 +0.05 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.87 +0.06 26 0 1 0
30MAR27 3.90 C 0.00 0.00 0.00 0.79 +0.06 27 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.71 +0.05 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.05 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.04 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.37 +0.02 27 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.29 +0.02 27 0 126 0
30MAR27 4.90 C 0.29 0.29 0.29 0.25 +0.01 26 3 5 +3
30MAR27 5.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 579 0
30MAR27 5.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 0.00 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 26 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 27 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 27 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 27 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 27 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 765 0
30MAR27 8.00 C 0.04 0.04 0.04 0.01 0.00 32 3 1,132 +3
29JUN27 3.40 C 0.00 0.00 0.00 1.25 +0.06 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.15 +0.06 21 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.07 +0.07 27 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.98 +0.07 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.91 +0.06 27 0 25 0
29JUN27 3.90 C 0.00 0.00 0.00 0.83 +0.05 26 0 38 0
29JUN27 4.00 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.70 +0.04 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.65 +0.05 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.59 +0.03 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.54 +0.03 27 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 +0.02 26 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.41 +0.02 27 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.37 +0.01 27 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.24 +0.01 27 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.18 0.00 27 0 35 0
29JUN27 5.75 C 0.00 0.00 0.00 0.14 +0.01 27 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.08 0.00 27 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.06 0.00 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29JUN27 7.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 51 0
29JUN27 7.25 C 0.00 0.00 0.00 0.03 +0.01 28 0 127 0
29JUN27 7.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 172 0
TOTAL CALL 445 68,222 +62
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 245 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 31 0 328 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 751 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.03 31 0 293 0
30JUL26 4.70 P 0.13 0.13 0.13 0.11 -0.03 30 40 431 -40
30JUL26 4.80 P 0.00 0.00 0.00 0.18 -0.06 29 0 440 0
30JUL26 4.90 P 0.00 0.00 0.00 0.27 -0.06 32 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.37 -0.06 40 0 1,439 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 -0.06 59 0 311 0
30JUL26 5.50 P 0.00 0.00 0.00 0.89 -0.06 96 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 -0.03 113 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 -0.04 129 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.63 -0.06 133 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.89 -0.03 158 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.14 -0.03 171 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.39 -0.03 184 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.64 -0.03 196 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.89 -0.03 207 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.13 -0.04 204 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.38 -0.04 213 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 102 0
28AUG26 4.10 P 0.00 0.00 0.00 0.02 -0.01 23 0 919 0
28AUG26 4.20 P 0.03 0.03 0.03 0.03 -0.01 21 50 974 +50
28AUG26 4.30 P 0.05 0.05 0.05 0.05 -0.02 20 25 251 +25
28AUG26 4.40 P 0.00 0.00 0.00 0.09 -0.03 20 0 1,607 0
28AUG26 4.50 P 0.11 0.13 0.11 0.13 -0.05 18 26 211 +23
28AUG26 4.60 P 0.16 0.16 0.16 0.20 -0.05 19 60 558 0
28AUG26 4.70 P 0.00 0.00 0.00 0.27 -0.05 18 0 198 0
28AUG26 4.80 P 0.00 0.00 0.00 0.35 -0.06 14 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.44 -0.06 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.53 -0.06 0 0 252 0
28AUG26 5.25 P 0.00 0.00 0.00 0.77 -0.06 0 0 248 0
28AUG26 5.50 P 0.00 0.00 0.00 1.01 -0.06 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 -0.06 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 -0.05 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.98 -0.06 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.22 -0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 -0.06 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 27 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 4.00 P 0.04 0.04 0.04 0.05 0.00 27 95 205 +79
29SEP26 4.10 P 0.00 0.00 0.00 0.07 0.00 27 0 3,107 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 2,125 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.02 26 0 1,436 0
29SEP26 4.40 P 0.16 0.16 0.16 0.18 -0.01 27 1,260 1,810 -216
29SEP26 4.50 P 0.19 0.19 0.19 0.23 -0.02 27 30 340 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.02 27 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 -0.02 28 0 3,941 0
29SEP26 4.80 P 0.00 0.00 0.00 0.43 -0.04 27 0 677 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 -0.05 26 0 448 0
29SEP26 5.00 P 0.57 0.57 0.57 0.58 -0.06 25 6 2,366 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 -0.06 22 0 1,490 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 -0.07 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 -0.05 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 -0.06 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 -0.02 25 0 74 0
29OCT26 4.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 220 0
29OCT26 4.10 P 0.00 0.00 0.00 0.09 -0.02 26 0 745 0
29OCT26 4.20 P 0.00 0.00 0.00 0.12 -0.03 25 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.03 26 0 241 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 -0.03 26 0 65 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 106 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 -0.02 27 0 90 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 -0.05 25 0 90 0
29OCT26 4.80 P 0.00 0.00 0.00 0.44 -0.06 25 0 122 0
29OCT26 4.90 P 0.00 0.00 0.00 0.53 -0.05 26 0 80 0
29OCT26 5.00 P 0.00 0.00 0.00 0.61 -0.06 27 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 -0.06 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 -0.07 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.77 -0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.01 25 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 302 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.02 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.02 25 0 326 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 -0.03 25 0 564 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.03 26 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 7,672 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.02 27 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.04 26 0 121 0
30DEC26 4.80 P 0.51 0.51 0.51 0.51 -0.05 27 10 304 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 -0.05 26 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.06 25 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 -0.06 27 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.07 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.31 -0.06 27 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.53 -0.07 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 -0.02 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 -0.02 25 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.13 -0.02 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 7 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.03 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.23 -0.03 25 0 226 0
30MAR27 4.30 P 0.26 0.26 0.26 0.27 -0.03 25 50 1,243 0
30MAR27 4.40 P 0.30 0.30 0.30 0.33 -0.02 26 10 32 +10
30MAR27 4.50 P 0.35 0.35 0.35 0.37 -0.04 25 16 113 +16
30MAR27 4.60 P 0.00 0.00 0.00 0.45 -0.01 27 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 -0.03 26 0 120 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 -0.03 26 0 460 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.05 25 0 111 0
30MAR27 5.00 P 0.71 0.71 0.71 0.69 -0.06 25 8 98 -8
30MAR27 5.25 P 0.00 0.00 0.00 0.90 -0.05 27 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.06 27 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.07 26 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.05 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.51 -0.19 0 0 5 0
29JUN27 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.10 -0.01 26 0 27 0
29JUN27 3.70 P 0.00 0.00 0.00 0.12 -0.02 26 0 43 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 -0.01 27 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 -0.02 26 0 20 0
29JUN27 4.00 P 0.20 0.22 0.20 0.21 -0.03 26 12 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.25 -0.02 26 0 23 0
29JUN27 4.20 P 0.29 0.29 0.29 0.30 -0.02 27 5 44 -5
29JUN27 4.30 P 0.00 0.00 0.00 0.35 -0.02 27 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.40 -0.03 27 0 362 0
29JUN27 4.50 P 0.44 0.44 0.44 0.46 -0.02 28 2 72 +2
29JUN27 4.60 P 0.00 0.00 0.00 0.51 -0.02 27 0 18 0
29JUN27 4.70 P 0.56 0.56 0.56 0.56 -0.04 27 11 328 +10
29JUN27 4.80 P 0.62 0.62 0.62 0.64 -0.03 28 1 25 +1
29JUN27 4.90 P 0.00 0.00 0.00 0.70 -0.05 28 0 6 0
29JUN27 5.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 147 0
29JUN27 5.25 P 0.00 0.00 0.00 0.96 -0.06 28 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.37 -0.07 29 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 -0.06 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.06 29 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.06 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.29 -0.06 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 -0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.02 -0.07 0 0 0 0
TOTAL PUT 1,717 53,846 -53
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$ 28.560
30JUL26 17.50 C 0.00 0.00 0.00 11.07 +0.42 91 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.57 +0.50 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.07 +0.50 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.57 +0.47 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.07 +0.50 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.57 +0.50 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.57 +0.49 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.70 +0.63 125 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 5.70 +0.56 108 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 4.58 +0.50 53 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.69 +0.58 72 0 300 0
30JUL26 26.00 C 0.00 0.00 0.00 2.63 +0.44 46 0 341 0
30JUL26 27.00 C 2.00 2.00 1.91 1.76 +0.36 46 16 1,610 0
30JUL26 28.00 C 0.78 0.78 0.78 1.05 +0.27 46 1 1,202 +1
30JUL26 29.00 C 0.62 0.66 0.51 0.53 +0.13 45 219 1,387 -40
30JUL26 30.00 C 0.32 0.32 0.30 0.24 +0.07 46 42 563 -38
30JUL26 31.00 C 0.00 0.00 0.00 0.10 +0.03 47 0 405 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 274 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 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 71 0 19 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
28AUG26 18.00 C 0.00 0.00 0.00 10.61 +0.44 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.13 +0.44 60 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.64 +0.36 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.15 +0.48 59 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.65 +0.52 55 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.58 +0.30 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.71 +0.39 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.77 +0.40 49 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.74 +0.37 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.99 +0.43 45 0 70 0
28AUG26 26.00 C 0.00 0.00 0.00 3.23 +0.40 46 0 202 0
28AUG26 27.00 C 0.00 0.00 0.00 2.55 +0.36 46 0 158 0
28AUG26 28.00 C 1.95 1.95 1.95 1.91 +0.25 44 2 251 +2
28AUG26 29.00 C 1.41 1.45 1.41 1.44 +0.20 44 72 336 +63
28AUG26 30.00 C 0.92 1.11 0.92 1.06 +0.16 45 3 110 +3
28AUG26 31.00 C 0.86 0.86 0.86 0.79 +0.16 46 6 181 +3
28AUG26 32.00 C 0.62 0.64 0.61 0.56 +0.13 46 31 228 +25
28AUG26 33.00 C 0.50 0.50 0.49 0.40 +0.11 46 26 456 +2
28AUG26 34.00 C 0.36 0.36 0.36 0.27 +0.08 46 30 382 +5
28AUG26 35.00 C 0.32 0.32 0.26 0.18 +0.06 46 21 95 -1
28AUG26 36.00 C 0.00 0.00 0.00 0.12 +0.04 46 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 11.27 +0.56 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.63 +0.34 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.25 +0.47 57 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.86 +0.56 64 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 9.29 +0.48 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.81 +0.45 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.93 +0.54 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.95 +0.48 49 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.87 +0.19 38 0 21 0
29SEP26 24.00 C 0.00 0.00 0.00 5.10 +0.29 42 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.32 +0.35 42 0 518 0
29SEP26 26.00 C 0.00 0.00 0.00 3.61 +0.31 42 0 276 0
29SEP26 27.00 C 0.00 0.00 0.00 2.89 +0.23 40 0 1,215 0
29SEP26 28.00 C 0.00 0.00 0.00 2.35 +0.20 40 0 582 0
29SEP26 29.00 C 0.00 0.00 0.00 1.89 +0.15 41 0 358 0
29SEP26 30.00 C 1.69 1.69 1.66 1.50 +0.08 41 30 184 +30
29SEP26 31.00 C 1.29 1.37 1.29 1.21 +0.09 42 22 105 0
29SEP26 32.00 C 1.11 1.11 1.09 0.96 +0.10 42 15 258 0
29SEP26 33.00 C 0.90 0.90 0.88 0.74 +0.08 42 15 336 +15
29SEP26 34.00 C 0.75 0.75 0.72 0.56 +0.06 42 20 411 +20
29SEP26 35.00 C 0.59 0.61 0.57 0.42 +0.05 42 17 83 +17
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.03 42 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.02 42 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 42 0 56 0
29OCT26 19.00 C 0.00 0.00 0.00 9.87 +0.57 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.39 +0.58 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.95 +0.59 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.95 +0.56 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.12 +0.52 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.23 +0.47 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.39 +0.41 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.62 +0.24 41 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 3.97 +0.15 41 0 115 0
29OCT26 27.00 C 0.00 0.00 0.00 3.26 +0.17 39 0 270 0
29OCT26 28.00 C 0.00 0.00 0.00 2.74 +0.02 40 0 581 0
29OCT26 29.00 C 2.40 2.40 2.40 2.28 +0.10 40 3 522 +3
29OCT26 30.00 C 0.00 0.00 0.00 1.89 +0.08 40 0 111 0
29OCT26 31.00 C 0.00 0.00 0.00 1.60 +0.11 41 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 1.34 +0.10 42 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 1.08 +0.04 42 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.87 +0.01 42 0 1 0
29OCT26 35.00 C 0.00 0.00 0.00 0.69 0.00 42 0 1 0
29OCT26 36.00 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.36 +0.48 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.87 +0.46 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.40 +0.39 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.93 +0.44 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.48 +0.38 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.06 +0.40 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.25 +0.50 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 +0.49 43 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.66 +0.46 42 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.91 +0.50 42 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.21 +0.46 41 0 150 0
30DEC26 26.00 C 4.60 4.60 4.60 4.54 +0.39 40 1 129 -1
30DEC26 27.00 C 0.00 0.00 0.00 4.03 +0.32 41 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.56 +0.54 42 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 3.11 +0.37 42 0 122 0
30DEC26 30.00 C 2.61 2.61 2.61 2.64 +0.29 41 1 105 -1
30DEC26 31.00 C 0.00 0.00 0.00 2.29 +0.28 41 0 56 0
30DEC26 32.00 C 1.97 1.97 1.97 1.98 +0.28 42 15 31 +15
30DEC26 33.00 C 0.00 0.00 0.00 1.71 +0.27 42 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 1.47 +0.26 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.30 +0.29 43 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.13 +0.28 43 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 +0.27 43 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.81 +0.22 43 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 +0.20 43 0 82 0
30MAR27 17.50 C 0.00 0.00 0.00 11.44 +0.49 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.98 +0.43 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.62 +0.45 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.11 +0.37 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.70 +0.37 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 9.36 +0.44 43 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.60 +0.53 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.84 +0.51 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.13 +0.49 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.45 +0.47 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.82 +0.46 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 5.24 +0.39 42 0 124 0
30MAR27 27.00 C 0.00 0.00 0.00 4.71 +0.37 42 0 150 0
30MAR27 28.00 C 0.00 0.00 0.00 4.19 +0.21 41 0 116 0
30MAR27 29.00 C 0.00 0.00 0.00 3.71 +0.24 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.32 +0.21 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.97 +0.18 41 0 2,002 0
30MAR27 32.00 C 2.79 2.79 2.79 2.68 +0.19 41 15 116 0
30MAR27 33.00 C 0.00 0.00 0.00 2.41 +0.19 42 0 88 0
30MAR27 34.00 C 0.00 0.00 0.00 2.17 +0.22 42 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.92 +0.18 42 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.71 +0.18 42 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.46 +0.11 41 0 11 0
29JUN27 18.00 C 0.00 0.00 0.00 11.29 +0.44 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.00 +0.47 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.49 +0.41 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.10 +0.40 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.74 +0.42 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.08 +0.51 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.36 +0.45 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.69 +0.52 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.05 +0.50 43 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.46 +0.48 42 0 34 0
29JUN27 26.00 C 0.00 0.00 0.00 5.93 +0.42 42 0 126 0
29JUN27 27.00 C 0.00 0.00 0.00 5.39 +0.37 42 0 76 0
29JUN27 28.00 C 0.00 0.00 0.00 4.83 +0.25 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.41 +0.24 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.03 +0.23 41 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 3.68 +0.21 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.37 +0.20 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 3.08 +0.19 41 0 69 0
29JUN27 34.00 C 0.00 0.00 0.00 2.82 +0.19 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.58 +0.22 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.33 +0.17 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.13 +0.24 41 0 6 0
TOTAL CALL 623 21,349 +123
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 76 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 128 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 479 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 217 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 297 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.06 47 0 771 0
30JUL26 27.00 P 0.19 0.19 0.17 0.19 -0.14 46 3 477 -1
30JUL26 28.00 P 0.47 0.47 0.43 0.49 -0.25 47 2 409 +2
30JUL26 29.00 P 0.00 0.00 0.00 1.00 -0.32 48 0 262 0
30JUL26 30.00 P 0.00 0.00 0.00 1.67 -0.42 46 0 196 0
30JUL26 31.00 P 0.00 0.00 0.00 2.52 -0.47 46 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 3.46 -0.59 46 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 4.49 -0.48 64 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 5.54 -0.44 85 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.63 -0.31 109 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.57 -0.40 111 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.66 -0.32 135 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 149 0
28AUG26 20.00 P 0.06 0.06 0.06 0.01 0.00 48 2 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 49 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 192 0
28AUG26 23.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 72 0
28AUG26 24.00 P 0.24 0.24 0.24 0.21 -0.04 46 2 313 0
28AUG26 25.00 P 0.35 0.35 0.35 0.37 -0.06 46 2 252 +2
28AUG26 26.00 P 0.57 0.57 0.57 0.58 -0.09 45 2 165 +2
28AUG26 27.00 P 0.83 0.83 0.79 0.89 -0.14 45 6 298 +6
28AUG26 28.00 P 1.28 1.28 1.16 1.30 -0.21 45 24 209 +24
28AUG26 29.00 P 0.00 0.00 0.00 1.91 -0.18 47 0 177 0
28AUG26 30.00 P 0.00 0.00 0.00 2.53 -0.29 48 0 175 0
28AUG26 31.00 P 0.00 0.00 0.00 3.22 -0.26 48 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 3.92 -0.44 46 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 4.89 -0.31 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.80 -0.39 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.74 -0.28 57 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.64 -0.39 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.66 -0.32 62 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 65 0
29SEP26 19.50 P 0.10 0.10 0.10 0.03 -0.01 43 2 144 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 238 0
29SEP26 21.00 P 0.15 0.15 0.15 0.08 -0.04 42 2 157 +2
29SEP26 22.00 P 0.24 0.26 0.24 0.15 -0.06 42 30 423 +15
29SEP26 23.00 P 0.35 0.35 0.34 0.26 -0.08 42 42 57 -17
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.12 42 0 1,571 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 -0.15 42 0 588 0
29SEP26 26.00 P 0.98 0.99 0.98 0.95 -0.16 43 13 292 +13
29SEP26 27.00 P 0.00 0.00 0.00 1.32 -0.22 43 0 241 0
29SEP26 28.00 P 1.72 1.72 1.72 1.78 -0.26 43 2 307 0
29SEP26 29.00 P 0.00 0.00 0.00 2.31 -0.32 43 0 321 0
29SEP26 30.00 P 2.93 2.93 2.93 2.92 -0.36 43 15 355 +15
29SEP26 31.00 P 0.00 0.00 0.00 3.50 -0.38 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.23 -0.55 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.15 -0.42 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.02 -0.40 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.91 -0.43 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 7.84 -0.38 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.80 -0.37 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.75 -0.31 55 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.67 -0.39 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.63 -0.39 56 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.59 -0.40 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.03 42 0 1 0
29OCT26 19.50 P 0.00 0.00 0.00 0.07 -0.05 41 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.09 41 0 52 0
29OCT26 22.00 P 0.00 0.00 0.00 0.28 -0.12 41 0 26 0
29OCT26 23.00 P 0.56 0.56 0.56 0.43 -0.17 41 2 99 0
29OCT26 24.00 P 0.00 0.00 0.00 0.64 -0.18 42 0 8 0
29OCT26 25.00 P 0.00 0.00 0.00 0.91 -0.19 42 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 1.25 -0.21 42 0 229 0
29OCT26 27.00 P 0.00 0.00 0.00 1.65 -0.24 42 0 345 0
29OCT26 28.00 P 2.14 2.14 2.14 2.13 -0.26 42 3 240 0
29OCT26 29.00 P 0.00 0.00 0.00 2.67 -0.22 42 0 481 0
29OCT26 30.00 P 0.00 0.00 0.00 3.27 -0.40 43 0 195 0
29OCT26 31.00 P 0.00 0.00 0.00 3.93 -0.44 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.66 -0.46 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.44 -0.49 44 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.25 -0.51 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.12 -0.50 46 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.01 -0.49 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.93 -0.47 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 +0.02 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 +0.03 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 +0.04 43 0 21 0
30DEC26 20.00 P 0.00 0.00 0.00 0.34 +0.03 43 0 294 0
30DEC26 21.00 P 0.00 0.00 0.00 0.50 +0.03 43 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.04 43 0 18 0
30DEC26 23.00 P 0.92 0.92 0.92 0.96 +0.04 43 75 198 +45
30DEC26 24.00 P 0.00 0.00 0.00 1.23 0.00 43 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.56 -0.02 42 0 79 0
30DEC26 26.00 P 1.85 1.85 1.85 1.94 -0.06 42 5 113 +5
30DEC26 27.00 P 0.00 0.00 0.00 2.39 -0.10 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 2.90 -0.12 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.46 -0.14 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 -0.04 43 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 4.65 -0.28 42 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.45 -0.21 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.20 -0.23 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 6.90 -0.33 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.80 -0.27 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 8.52 -0.40 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.38 -0.43 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.26 -0.45 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.15 -0.48 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.26 -0.03 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.03 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.46 -0.03 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 -0.04 42 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 -0.05 42 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.85 -0.05 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.11 -0.07 42 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.39 -0.08 42 0 36 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 -0.09 41 0 122 0
30MAR27 25.00 P 0.00 0.00 0.00 2.09 -0.12 41 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.52 -0.13 41 0 87 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 -0.15 41 0 129 0
30MAR27 28.00 P 0.00 0.00 0.00 3.51 -0.16 41 0 138 0
30MAR27 29.00 P 0.00 0.00 0.00 4.07 -0.18 41 0 43 0
30MAR27 30.00 P 4.60 4.60 4.60 4.67 -0.21 41 15 48 +15
30MAR27 31.00 P 0.00 0.00 0.00 5.20 -0.33 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.90 -0.36 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 -0.40 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.49 -0.30 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.16 -0.44 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.97 -0.44 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.80 -0.47 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 40 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 -0.04 41 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.70 -0.06 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.81 -0.06 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.92 -0.06 41 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.18 -0.09 41 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.47 -0.09 41 0 18 0
29JUN27 23.00 P 0.00 0.00 0.00 1.82 -0.08 41 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 -0.10 41 0 45 0
29JUN27 25.00 P 0.00 0.00 0.00 2.57 -0.11 41 0 61 0
29JUN27 26.00 P 0.00 0.00 0.00 3.01 -0.13 41 0 163 0
29JUN27 27.00 P 0.00 0.00 0.00 3.50 -0.14 41 0 89 0
29JUN27 28.00 P 0.00 0.00 0.00 4.02 -0.16 41 0 37 0
29JUN27 29.00 P 0.00 0.00 0.00 4.59 -0.17 41 0 27 0
29JUN27 30.00 P 5.30 5.30 5.30 5.19 -0.18 41 15 30 +15
29JUN27 31.00 P 0.00 0.00 0.00 5.93 -0.10 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.42 -0.34 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.13 -0.41 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.87 -0.35 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.63 -0.36 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.42 -0.42 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.22 -0.47 42 0 0 0
TOTAL PUT 264 18,421 +143
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 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 0.00 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.83 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 27 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 24 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 1.35 -0.01 20 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 0.00 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 0.40 -0.01 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 0.08 -0.01 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 40 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 22 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 0.00 20 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 0.00 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 0.00 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 0.00 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 0.76 -0.01 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 0.00 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 22 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 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 0.00 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 0.11 -0.01 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 0.04 -0.01 21 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 47 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 36 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 29 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 0.07 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.31 -0.01 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 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 0.00 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 0.47 -0.01 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 1.51 -0.01 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 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.86 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.19 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.57 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.00 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.47 0.00 22 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.240
30JUL26 1.55 C 0.00 0.00 0.00 0.70 +0.07 163 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.65 +0.07 151 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.60 +0.07 140 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.55 +0.07 128 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.50 +0.07 117 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.45 +0.07 106 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.40 +0.07 95 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.35 +0.07 85 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.30 +0.07 74 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.25 +0.07 64 0 10 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 +0.06 55 0 10 0
30JUL26 2.20 C 0.08 0.08 0.08 0.08 +0.03 46 1 2 0
30JUL26 2.30 C 0.01 0.01 0.01 0.04 +0.02 52 1 12 -1
30JUL26 2.40 C 0.00 0.00 0.00 0.02 +0.01 57 0 144 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 91 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 105 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 117 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 129 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 140 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 150 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 0.00 170 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 179 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 196 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 212 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 220 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.71 +0.07 81 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.66 +0.07 75 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.61 +0.07 69 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.56 +0.07 64 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.51 +0.07 58 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.46 +0.07 53 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.41 +0.07 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.36 +0.06 43 0 12 0
28AUG26 1.95 C 0.00 0.00 0.00 0.32 +0.06 44 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.28 +0.06 44 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 +0.05 41 0 0 0
28AUG26 2.20 C 0.15 0.15 0.15 0.14 +0.03 41 2 3 +2
28AUG26 2.30 C 0.11 0.11 0.11 0.10 +0.03 43 15 38 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 +0.02 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 19 0
28AUG26 2.60 C 0.03 0.04 0.03 0.02 0.00 41 11 77 +10
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 40 0 16 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 86 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.71 +0.07 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.66 +0.07 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.56 +0.06 43 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.52 +0.07 46 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.47 +0.06 42 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 +0.07 43 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.39 +0.06 44 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.35 +0.06 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 +0.05 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 +0.04 42 0 52 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 +0.03 41 0 103 0
29SEP26 2.40 C 0.00 0.00 0.00 0.10 +0.02 40 0 296 0
29SEP26 2.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 14 0
29SEP26 2.60 C 0.08 0.08 0.08 0.05 +0.01 40 1 180 +1
29SEP26 2.70 C 0.00 0.00 0.00 0.04 +0.01 43 0 99 0
29SEP26 2.80 C 0.00 0.00 0.00 0.03 +0.01 44 0 19 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 4 0
29SEP26 3.00 C 0.03 0.03 0.03 0.01 0.00 40 15 306 +15
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 59 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.72 +0.07 51 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.67 +0.07 47 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.62 +0.07 44 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.58 +0.07 46 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.53 +0.06 42 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.45 +0.06 42 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.41 +0.06 42 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.37 +0.05 41 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.34 +0.06 42 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.28 +0.05 42 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.18 +0.04 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 +0.03 42 0 106 0
29OCT26 2.50 C 0.00 0.00 0.00 0.11 +0.03 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.07 +0.03 44 0 54 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.02 44 0 2 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 18 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 42 0 21 0
30DEC26 1.55 C 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.60 +0.06 40 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.56 +0.06 40 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.49 +0.06 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 +0.06 41 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 +0.06 41 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 +0.05 40 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 +0.05 41 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.27 +0.04 40 0 150 0
30DEC26 2.30 C 0.00 0.00 0.00 0.23 +0.04 41 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.19 +0.04 41 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 +0.03 39 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 +0.01 39 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.77 +0.07 44 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.72 +0.06 41 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.68 +0.06 40 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.65 +0.07 42 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.61 +0.06 41 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.57 +0.05 40 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 +0.06 41 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 +0.05 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 +0.06 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 +0.04 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 +0.05 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 +0.03 40 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 +0.03 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.02 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.05 +0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.80 +0.06 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.76 +0.06 42 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.72 +0.05 41 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.69 +0.06 42 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.65 +0.05 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.59 +0.06 41 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.56 +0.06 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.53 +0.06 41 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.50 +0.06 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.45 +0.06 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.40 +0.06 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.32 +0.06 41 0 0 0
29JUN27 2.50 C 0.28 0.28 0.28 0.28 +0.05 41 25 25 +25
29JUN27 2.60 C 0.00 0.00 0.00 0.25 +0.05 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 +0.05 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 +0.04 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.02 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.02 40 0 2 0
TOTAL CALL 71 5,060 +52
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 140 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 -0.02 44 0 2,070 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 -0.03 47 0 5 0
30JUL26 2.30 P 0.16 0.16 0.10 0.09 -0.06 44 19 18 +17
30JUL26 2.40 P 0.00 0.00 0.00 0.17 -0.07 46 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.26 -0.07 0 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.36 -0.07 0 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
28AUG26 1.95 P 0.01 0.01 0.01 0.02 -0.01 42 8 9 +8
28AUG26 2.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 7 0
28AUG26 2.10 P 0.04 0.04 0.04 0.05 -0.02 39 2 5 +2
28AUG26 2.20 P 0.00 0.00 0.00 0.09 -0.03 40 0 13 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 -0.04 42 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.22 -0.05 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 -0.06 46 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.38 -0.07 44 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.48 -0.06 51 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.57 -0.06 50 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 69 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 -0.01 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 2.10 P 0.12 0.12 0.12 0.08 -0.03 38 230 230 +228
29SEP26 2.20 P 0.00 0.00 0.00 0.13 -0.03 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 -0.04 39 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.25 -0.05 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 -0.05 43 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 -0.06 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 -0.05 47 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.59 -0.05 48 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.68 -0.06 49 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 -0.06 47 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.87 -0.06 51 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 -0.07 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 -0.03 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.28 -0.04 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.52 -0.05 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.61 -0.04 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.69 -0.05 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.78 -0.05 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.87 -0.06 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 -0.01 36 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 -0.01 38 0 5 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 -0.02 39 0 240 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 -0.02 39 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.25 -0.03 38 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.03 40 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.04 41 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.04 42 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 -0.04 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.05 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 -0.05 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 -0.05 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 -0.06 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.17 -0.06 44 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.66 -0.07 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 -0.03 38 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 -0.03 38 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 -0.04 39 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.43 -0.04 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 -0.04 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.58 -0.05 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 -0.05 41 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 -0.05 41 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.83 -0.04 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.92 -0.04 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.00 -0.05 42 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 -0.05 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 -0.05 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.05 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 -0.06 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.47 -0.06 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 -0.07 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 -0.07 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.06 -0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 -0.07 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 -0.07 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 -0.07 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 0.00 40 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.20 0.00 40 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.29 -0.01 39 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 -0.02 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 -0.03 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 -0.04 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 -0.04 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 -0.05 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.86 -0.04 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 -0.04 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.02 -0.05 40 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.11 -0.05 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.29 -0.06 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.39 -0.06 43 0 0 0
TOTAL PUT 259 4,430 +255
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 18.520
24JUL26 13.50 C 0.00 0.00 0.00 5.02 +0.58 0 0 0 0
24JUL26 14.00 C 0.00 0.00 0.00 4.52 +0.58 0 0 0 0
24JUL26 14.50 C 0.00 0.00 0.00 4.02 +0.58 0 0 0 0
24JUL26 15.00 C 0.00 0.00 0.00 3.52 +0.58 0 0 0 0
24JUL26 15.50 C 0.00 0.00 0.00 3.02 +0.57 0 0 0 0
24JUL26 16.00 C 0.00 0.00 0.00 2.52 +0.57 0 0 0 0
24JUL26 16.50 C 0.00 0.00 0.00 2.02 +0.57 0 0 0 0
24JUL26 17.00 C 0.00 0.00 0.00 1.52 +0.55 0 0 0 0
24JUL26 17.50 C 0.00 0.00 0.00 1.02 +0.46 0 0 21 0
24JUL26 18.00 C 0.00 0.00 0.00 0.55 +0.30 47 0 21 0
24JUL26 18.50 C 0.14 0.24 0.14 0.19 +0.10 46 43 116 +4
24JUL26 19.00 C 0.04 0.07 0.04 0.05 +0.02 52 11 208 -4
24JUL26 19.50 C 0.01 0.01 0.01 0.01 0.00 57 4 120 +2
24JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
24JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
24JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
24JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 1 0
24JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.03 +0.56 107 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.53 +0.59 96 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.03 +0.59 86 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.53 +0.59 76 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.02 +0.58 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.52 +0.58 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.03 +0.58 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.53 +0.57 38 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.04 +0.54 43 0 81 0
30JUL26 17.00 C 1.25 1.25 1.25 1.56 +0.46 41 14 106 +14
30JUL26 17.50 C 0.00 0.00 0.00 1.12 +0.38 42 0 362 0
30JUL26 18.00 C 0.52 0.74 0.51 0.74 +0.28 41 17 361 +1
30JUL26 18.50 C 0.44 0.47 0.43 0.44 +0.17 41 177 668 +60
30JUL26 19.00 C 0.14 0.26 0.14 0.25 +0.11 43 389 1,113 +13
30JUL26 19.50 C 0.11 0.15 0.11 0.12 +0.05 42 21 441 +13
30JUL26 20.00 C 0.06 0.09 0.06 0.06 +0.03 44 338 614 +138
30JUL26 21.00 C 0.02 0.02 0.02 0.01 0.00 44 47 582 -42
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 261 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 327 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 93 0 207 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 207 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 113 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 0.00 132 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 156 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 164 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 171 0 87 0
31JUL26 13.50 C 0.00 0.00 0.00 5.03 - 75 0 0 -
31JUL26 14.00 C 0.00 0.00 0.00 4.53 +0.59 65 0 0 0
31JUL26 14.50 C 0.00 0.00 0.00 4.02 +0.58 0 0 0 0
31JUL26 15.00 C 0.00 0.00 0.00 3.53 +0.59 45 0 0 0
31JUL26 15.50 C 0.00 0.00 0.00 3.03 +0.58 0 0 0 0
31JUL26 16.00 C 0.00 0.00 0.00 2.54 +0.57 48 0 0 0
31JUL26 16.50 C 0.00 0.00 0.00 2.05 +0.50 45 0 0 0
31JUL26 17.00 C 0.00 0.00 0.00 1.58 +0.45 43 0 0 0
31JUL26 17.50 C 0.00 0.00 0.00 1.16 +0.39 44 0 0 0
31JUL26 18.00 C 0.63 0.63 0.63 0.77 +0.28 42 3 3 +3
31JUL26 18.50 C 0.00 0.00 0.00 0.49 +0.18 43 0 0 0
31JUL26 19.00 C 0.30 0.30 0.30 0.29 +0.12 44 1 1 +1
31JUL26 19.50 C 0.14 0.16 0.14 0.16 +0.07 44 6 1 -4
31JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 7 0
31JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1 0
31JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
31JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.06 +0.57 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.58 +0.60 56 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.07 +0.49 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.60 +0.51 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.04 +0.45 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.55 +0.46 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.11 +0.41 36 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.76 +0.46 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.35 +0.43 45 0 79 0
28AUG26 17.00 C 1.70 1.70 1.68 1.97 +0.39 44 2 138 -2
28AUG26 17.50 C 0.00 0.00 0.00 1.63 +0.36 44 0 120 0
28AUG26 18.00 C 0.00 0.00 0.00 1.30 +0.27 43 0 218 0
28AUG26 18.50 C 1.02 1.08 1.02 1.06 +0.24 44 4 283 -1
28AUG26 19.00 C 0.00 0.00 0.00 0.83 +0.18 43 1 371 0
28AUG26 19.50 C 0.00 0.00 0.00 0.67 +0.17 44 0 189 0
28AUG26 20.00 C 0.43 0.54 0.43 0.53 +0.15 45 7 200 +5
28AUG26 21.00 C 0.29 0.30 0.29 0.30 +0.09 45 9 239 +6
28AUG26 22.00 C 0.20 0.20 0.20 0.16 +0.05 44 1 253 0
28AUG26 23.00 C 0.12 0.12 0.12 0.09 +0.03 45 1 192 +1
28AUG26 24.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 587 0
28AUG26 25.00 C 0.05 0.05 0.05 0.02 0.00 45 10 143 0
28AUG26 26.00 C 0.04 0.04 0.04 0.01 0.00 45 30 209 +30
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28AUG26 28.00 C 0.03 0.03 0.03 0.01 0.00 54 1 52 -1
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29SEP26 10.50 C 0.00 0.00 0.00 8.08 +0.59 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.58 +0.54 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.14 +0.61 62 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.57 +0.53 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.06 +0.51 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.60 +0.46 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.09 +0.48 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.66 +0.43 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.27 +0.49 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.75 +0.39 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.33 +0.42 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.93 +0.37 40 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.61 +0.33 42 0 254 0
29SEP26 17.00 C 2.00 2.00 2.00 2.28 +0.38 43 1 832 +1
29SEP26 17.50 C 1.70 1.71 1.70 1.93 +0.30 41 2 324 +1
29SEP26 18.00 C 1.44 1.50 1.44 1.65 +0.26 42 11 317 -1
29SEP26 18.50 C 0.00 0.00 0.00 1.43 +0.25 43 0 157 0
29SEP26 19.00 C 0.00 0.00 0.00 1.22 +0.22 43 0 340 0
29SEP26 19.50 C 0.00 0.00 0.00 1.04 +0.20 44 0 352 0
29SEP26 20.00 C 0.00 0.00 0.00 0.87 +0.18 44 0 338 0
29SEP26 21.00 C 0.60 0.62 0.60 0.61 +0.15 44 16 310 0
29SEP26 22.00 C 0.39 0.44 0.39 0.40 +0.10 44 30 191 0
29SEP26 23.00 C 0.28 0.31 0.28 0.26 +0.06 43 19 424 -8
29SEP26 24.00 C 0.23 0.23 0.23 0.17 +0.05 44 9 597 +9
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 290 0
29SEP26 26.00 C 0.12 0.12 0.12 0.07 +0.02 44 1 184 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 126 0
29SEP26 28.00 C 0.06 0.06 0.06 0.03 +0.01 45 1 264 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 229 0
29OCT26 12.50 C 0.00 0.00 0.00 6.18 +0.48 44 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.71 +0.47 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.21 +0.46 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.77 +0.41 41 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.33 +0.40 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.95 +0.48 42 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.53 +0.42 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.15 +0.39 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.80 +0.35 41 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.54 +0.38 43 0 47 0
29OCT26 17.50 C 0.00 0.00 0.00 2.22 +0.33 42 0 15 0
29OCT26 18.00 C 0.00 0.00 0.00 1.94 +0.29 42 0 56 0
29OCT26 18.50 C 0.00 0.00 0.00 1.72 +0.26 42 0 103 0
29OCT26 19.00 C 0.00 0.00 0.00 1.50 +0.24 43 0 160 0
29OCT26 19.50 C 0.00 0.00 0.00 1.30 +0.21 43 0 106 0
29OCT26 20.00 C 0.00 0.00 0.00 1.13 +0.19 43 0 32 0
29OCT26 21.00 C 0.00 0.00 0.00 0.85 +0.17 43 0 64 0
29OCT26 22.00 C 0.00 0.00 0.00 0.62 +0.13 43 0 36 0
29OCT26 23.00 C 0.43 0.43 0.43 0.44 +0.10 43 6 66 +6
29OCT26 24.00 C 0.00 0.00 0.00 0.31 +0.07 43 0 40 0
29OCT26 25.00 C 0.00 0.00 0.00 0.22 +0.05 43 0 45 0
29OCT26 26.00 C 0.00 0.00 0.00 0.15 +0.03 43 0 51 0
29OCT26 27.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 67 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 30 0
30DEC26 10.50 C 0.00 0.00 0.00 8.22 +0.53 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 7.75 +0.53 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.28 +0.55 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.82 +0.55 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.37 +0.50 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.89 +0.48 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.46 +0.47 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.05 +0.46 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.66 +0.41 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.28 +0.41 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.93 +0.43 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.57 +0.39 42 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 +0.32 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 2.94 +0.32 41 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.67 +0.30 42 0 100 0
30DEC26 18.00 C 0.00 0.00 0.00 2.45 +0.31 42 0 94 0
30DEC26 18.50 C 2.22 2.22 2.22 2.22 +0.28 43 15 55 +15
30DEC26 19.00 C 0.00 0.00 0.00 2.00 +0.26 43 0 377 0
30DEC26 19.50 C 1.68 1.68 1.68 1.81 +0.25 43 15 461 -15
30DEC26 20.00 C 0.00 0.00 0.00 1.63 +0.22 43 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.32 +0.20 43 0 150 0
30DEC26 22.00 C 0.00 0.00 0.00 1.06 +0.18 43 0 106 0
30DEC26 23.00 C 0.00 0.00 0.00 0.84 +0.15 43 0 47 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 +0.12 43 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 +0.10 43 0 143 0
30DEC26 26.00 C 0.45 0.45 0.45 0.40 +0.08 43 3 69 +3
30DEC26 27.00 C 0.00 0.00 0.00 0.31 +0.06 43 0 32 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.05 43 0 86 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 +0.04 43 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 84 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 42 0
30DEC26 34.00 C 0.13 0.13 0.13 0.05 +0.01 43 8 90 +4
30MAR27 10.50 C 0.00 0.00 0.00 8.33 +0.56 42 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.88 +0.56 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.50 +0.47 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.05 +0.47 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.64 +0.45 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.23 +0.46 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.83 +0.45 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 +0.47 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 +0.41 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.73 +0.40 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.38 +0.37 42 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.06 +0.39 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.77 +0.34 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.48 +0.34 42 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.23 +0.33 42 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 2.98 +0.28 42 0 65 0
30MAR27 18.50 C 0.00 0.00 0.00 2.79 +0.30 43 0 208 0
30MAR27 19.00 C 0.00 0.00 0.00 2.58 +0.31 43 0 167 0
30MAR27 19.50 C 2.24 2.24 2.24 2.37 +0.26 42 15 156 -15
30MAR27 20.00 C 0.00 0.00 0.00 2.19 +0.23 43 0 265 0
30MAR27 21.00 C 0.00 0.00 0.00 1.87 +0.22 43 0 210 0
30MAR27 22.00 C 0.00 0.00 0.00 1.59 +0.21 43 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.34 +0.18 43 0 33 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 +0.16 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.94 +0.14 43 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.79 +0.12 43 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.66 +0.11 43 0 20 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 +0.09 43 0 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.45 +0.07 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 +0.06 43 0 43 0
30MAR27 31.00 C 0.00 0.00 0.00 0.31 +0.05 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.26 +0.04 42 0 11 0
30MAR27 33.00 C 0.00 0.00 0.00 0.22 +0.04 43 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 60 0
29JUN27 12.50 C 0.00 0.00 0.00 6.76 +0.53 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.37 +0.51 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.00 +0.50 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.64 +0.48 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.31 +0.48 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.98 +0.45 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.81 +0.45 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.46 +0.40 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.16 +0.37 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.95 +0.43 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.64 +0.34 44 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.39 +0.31 43 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 3.21 +0.36 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 2.99 +0.33 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.79 +0.32 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.60 +0.31 44 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 2.25 +0.27 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.95 +0.25 43 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.68 +0.21 43 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.46 +0.20 43 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 1.25 +0.17 43 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 +0.16 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 0.93 +0.13 43 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 0.81 +0.13 43 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 +0.11 43 0 25 0
TOTAL CALL 1,289 23,311 +239
24JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
24JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
24JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
24JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
24JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
24JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
24JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.02 88 0 28 0
24JUL26 17.50 P 0.03 0.03 0.01 0.01 -0.11 62 53 86 -5
24JUL26 18.00 P 0.12 0.12 0.04 0.04 -0.28 53 14 22 -1
24JUL26 18.50 P 0.26 0.26 0.22 0.18 -0.48 49 7 17 -1
24JUL26 19.00 P 0.00 0.00 0.00 0.53 -0.57 53 0 7 0
24JUL26 19.50 P 0.00 0.00 0.00 1.01 -0.56 73 0 8 0
24JUL26 20.00 P 0.00 0.00 0.00 1.50 -0.57 91 0 30 0
24JUL26 21.00 P 0.00 0.00 0.00 2.50 -0.57 135 0 15 0
24JUL26 22.00 P 0.00 0.00 0.00 3.50 -0.57 174 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 4.50 -0.57 211 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 5.50 -0.57 245 0 0 0
24JUL26 25.00 P 0.00 0.00 0.00 6.50 -0.57 276 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 7.50 -0.57 305 0 0 0
24JUL26 27.00 P 0.00 0.00 0.00 8.50 -0.57 334 0 0 0
24JUL26 28.00 P 0.00 0.00 0.00 9.50 -0.57 361 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 124 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 135 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
30JUL26 15.00 P 0.01 0.01 0.01 0.01 0.00 71 8 223 0
30JUL26 15.50 P 0.01 0.01 0.01 0.01 0.00 62 2 174 -2
30JUL26 16.00 P 0.03 0.03 0.03 0.01 -0.02 52 1 629 0
30JUL26 16.50 P 0.05 0.05 0.04 0.01 -0.05 42 50 415 +50
30JUL26 17.00 P 0.08 0.08 0.05 0.04 -0.11 44 49 279 -3
30JUL26 17.50 P 0.22 0.22 0.10 0.10 -0.19 43 18 505 +1
30JUL26 18.00 P 0.42 0.42 0.22 0.22 -0.29 42 50 582 +48
30JUL26 18.50 P 0.45 0.45 0.42 0.43 -0.40 43 87 565 +52
30JUL26 19.00 P 0.75 0.75 0.75 0.74 -0.47 45 15 249 +15
30JUL26 19.50 P 1.13 1.13 1.13 1.12 -0.52 46 15 175 +15
30JUL26 20.00 P 0.00 0.00 0.00 1.57 -0.52 51 1 131 0
30JUL26 21.00 P 0.00 0.00 0.00 2.51 -0.56 57 0 128 0
30JUL26 22.00 P 3.90 3.90 3.47 3.50 -0.61 69 4 60 0
30JUL26 23.00 P 0.00 0.00 0.00 4.51 -0.58 88 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.55 -0.54 117 0 30 0
30JUL26 25.00 P 6.54 6.54 6.54 6.50 -0.57 108 1 30 0
30JUL26 26.00 P 0.00 0.00 0.00 7.53 -0.54 136 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.50 -0.57 131 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.56 -0.51 171 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.54 -0.53 175 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.49 -0.58 150 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.50 -0.57 170 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.50 -0.57 179 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.50 -0.57 188 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.48 -0.59 0 0 0 0
31JUL26 13.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
31JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
31JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
31JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.06 45 0 6 0
31JUL26 17.00 P 0.09 0.09 0.09 0.06 -0.12 46 1 22 +1
31JUL26 17.50 P 0.21 0.21 0.21 0.13 -0.20 45 1 9 -1
31JUL26 18.00 P 0.41 0.41 0.41 0.27 -0.29 45 6 6 +6
31JUL26 18.50 P 0.59 0.59 0.59 0.49 -0.37 46 15 29 +15
31JUL26 19.00 P 0.00 0.00 0.00 0.79 -0.45 47 0 0 0
31JUL26 19.50 P 0.00 0.00 0.00 1.16 -0.50 48 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 1.59 -0.51 51 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 2.51 -0.56 53 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 3.50 -0.61 64 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 4.51 -0.58 82 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 5.55 -0.54 109 0 0 0
31JUL26 25.00 P 0.00 0.00 0.00 6.52 -0.56 112 0 0 0
31JUL26 26.00 P 0.00 0.00 0.00 7.53 -0.62 128 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 8.51 -0.56 129 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 107 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 95 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 123 0
28AUG26 15.50 P 0.00 0.00 0.00 0.12 -0.07 45 0 221 0
28AUG26 16.00 P 0.24 0.24 0.21 0.19 -0.11 45 49 843 +46
28AUG26 16.50 P 0.38 0.38 0.32 0.28 -0.14 45 18 176 +2
28AUG26 17.00 P 0.51 0.51 0.40 0.41 -0.18 45 22 223 -15
28AUG26 17.50 P 0.64 0.64 0.56 0.57 -0.22 45 17 169 +15
28AUG26 18.00 P 0.88 0.88 0.75 0.77 -0.27 45 4 326 +1
28AUG26 18.50 P 0.00 0.00 0.00 1.02 -0.29 45 0 292 0
28AUG26 19.00 P 1.44 1.44 1.44 1.31 -0.35 46 1 582 0
28AUG26 19.50 P 0.00 0.00 0.00 1.62 -0.42 45 0 219 0
28AUG26 20.00 P 1.95 1.95 1.95 1.98 -0.43 46 3 110 0
28AUG26 21.00 P 0.00 0.00 0.00 2.78 -0.48 48 0 125 0
28AUG26 22.00 P 3.94 3.94 3.94 3.66 -0.49 49 1 75 0
28AUG26 23.00 P 4.62 4.62 4.62 4.58 -0.53 51 16 37 +16
28AUG26 24.00 P 5.57 5.57 5.57 5.57 -0.52 57 5 16 +5
28AUG26 25.00 P 0.00 0.00 0.00 6.52 -0.56 57 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 7.53 -0.62 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.51 -0.56 66 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.56 -0.51 80 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.54 -0.53 82 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.49 -0.58 75 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.50 -0.57 83 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.50 -0.57 87 0 0 0
29SEP26 10.50 P 0.02 0.02 0.02 0.01 0.00 56 1 10 +1
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 96 0
29SEP26 12.50 P 0.07 0.07 0.07 0.02 -0.02 44 3 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 230 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.09 -0.05 44 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 -0.07 44 0 166 0
29SEP26 15.00 P 0.25 0.25 0.23 0.20 -0.09 43 30 294 +30
29SEP26 15.50 P 0.37 0.37 0.37 0.29 -0.12 44 1 296 0
29SEP26 16.00 P 0.00 0.00 0.00 0.40 -0.14 44 0 347 0
29SEP26 16.50 P 0.52 0.54 0.52 0.53 -0.16 44 6 582 0
29SEP26 17.00 P 0.00 0.00 0.00 0.68 -0.19 43 0 1,194 0
29SEP26 17.50 P 0.88 0.88 0.88 0.88 -0.22 44 5 225 -2
29SEP26 18.00 P 1.11 1.11 1.08 1.10 -0.26 44 3 401 0
29SEP26 18.50 P 1.35 1.36 1.34 1.35 -0.29 44 200 375 +180
29SEP26 19.00 P 0.00 0.00 0.00 1.63 -0.33 44 0 222 0
29SEP26 19.50 P 0.00 0.00 0.00 1.95 -0.36 44 0 120 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 -0.38 45 0 122 0
29SEP26 21.00 P 0.00 0.00 0.00 2.97 -0.39 43 0 164 0
29SEP26 22.00 P 0.00 0.00 0.00 3.70 -0.64 40 0 76 0
29SEP26 23.00 P 0.00 0.00 0.00 4.58 -0.71 39 0 737 0
29SEP26 24.00 P 0.00 0.00 0.00 5.69 -0.49 51 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.52 -0.61 44 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.59 -0.56 55 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.55 -0.52 56 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.56 -0.51 61 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.54 -0.53 63 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.49 -0.58 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.50 -0.57 64 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.50 -0.57 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.50 -0.57 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.52 -0.55 78 0 0 0
29OCT26 12.50 P 0.10 0.10 0.10 0.05 -0.03 43 1 2 +1
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 4 0
29OCT26 13.50 P 0.00 0.00 0.00 0.12 -0.05 43 0 2 0
29OCT26 14.00 P 0.00 0.00 0.00 0.17 -0.07 43 0 2 0
29OCT26 14.50 P 0.00 0.00 0.00 0.24 -0.09 43 0 39 0
29OCT26 15.00 P 0.00 0.00 0.00 0.33 -0.11 43 0 98 0
29OCT26 15.50 P 0.00 0.00 0.00 0.44 -0.13 43 0 106 0
29OCT26 16.00 P 0.00 0.00 0.00 0.58 -0.14 43 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.72 -0.18 43 0 86 0
29OCT26 17.00 P 0.00 0.00 0.00 0.90 -0.20 43 0 103 0
29OCT26 17.50 P 0.00 0.00 0.00 1.10 -0.22 43 0 36 0
29OCT26 18.00 P 0.00 0.00 0.00 1.32 -0.26 43 0 115 0
29OCT26 18.50 P 0.00 0.00 0.00 1.57 -0.30 43 0 86 0
29OCT26 19.00 P 0.00 0.00 0.00 1.86 -0.32 43 0 22 0
29OCT26 19.50 P 0.00 0.00 0.00 2.15 -0.37 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 2.51 -0.37 44 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.23 -0.43 44 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 4.06 -0.42 46 0 18 0
29OCT26 23.00 P 0.00 0.00 0.00 4.90 -0.45 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.80 -0.41 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.72 -0.42 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.63 -0.52 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.61 -0.49 53 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.56 -0.55 53 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 95 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.04 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 -0.06 43 0 14 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 -0.07 43 0 53 0
30DEC26 14.00 P 0.00 0.00 0.00 0.37 -0.10 43 0 79 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.11 43 0 132 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.12 43 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 -0.14 43 0 193 0
30DEC26 16.00 P 0.00 0.00 0.00 0.90 -0.15 43 0 220 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 -0.17 43 0 97 0
30DEC26 17.00 P 1.33 1.33 1.33 1.26 -0.22 42 1 878 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.47 -0.23 42 0 106 0
30DEC26 18.00 P 0.00 0.00 0.00 1.72 -0.25 42 0 93 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 -0.28 43 0 113 0
30DEC26 19.00 P 0.00 0.00 0.00 2.27 -0.31 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.57 -0.32 43 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.87 -0.37 43 0 396 0
30DEC26 21.00 P 0.00 0.00 0.00 3.58 -0.40 43 0 192 0
30DEC26 22.00 P 4.53 4.53 4.50 4.33 -0.43 44 3 62 +3
30DEC26 23.00 P 0.00 0.00 0.00 5.19 -0.40 46 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 6.03 -0.42 46 0 1 0
30DEC26 25.00 P 6.85 6.85 6.85 6.84 -0.50 45 1 17 +1
30DEC26 26.00 P 0.00 0.00 0.00 7.81 -0.44 48 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.73 -0.49 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.66 -0.48 49 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.62 -0.53 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.56 -0.54 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.56 -0.56 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.55 -0.52 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.50 -0.57 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.52 -0.55 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.03 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.04 42 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 -0.05 42 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.25 -0.06 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.33 -0.07 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.41 -0.09 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.52 -0.10 43 0 25 0
30MAR27 14.00 P 0.00 0.00 0.00 0.64 -0.11 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.78 -0.12 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.13 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.08 -0.16 42 0 234 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 -0.16 42 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.44 -0.19 42 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.66 -0.20 42 0 320 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 -0.24 42 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.13 -0.25 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.39 -0.28 42 0 204 0
30MAR27 19.00 P 0.00 0.00 0.00 2.68 -0.27 42 0 168 0
30MAR27 19.50 P 3.16 3.16 3.16 2.99 -0.28 42 15 180 +15
30MAR27 20.00 P 0.00 0.00 0.00 3.30 -0.31 42 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.98 -0.36 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.74 -0.36 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 5.51 -0.37 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 6.32 -0.39 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.16 -0.40 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.03 -0.41 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.91 -0.43 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.81 -0.47 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.73 -0.48 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.66 -0.50 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.61 -0.51 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.58 -0.51 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.50 -0.57 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.52 -0.55 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.60 -0.09 43 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 0.73 -0.10 43 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 0.87 -0.10 43 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.00 -0.12 43 0 59 0
29JUN27 14.50 P 0.00 0.00 0.00 1.16 -0.12 42 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.32 -0.15 42 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.50 -0.17 42 0 124 0
29JUN27 16.00 P 0.00 0.00 0.00 1.71 -0.17 42 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.21 42 0 16 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 -0.21 42 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 2.41 -0.22 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.66 -0.25 41 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 2.94 -0.25 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.22 -0.28 41 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.53 -0.28 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.84 -0.30 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.51 -0.33 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.24 -0.33 42 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.98 -0.35 42 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 6.76 -0.36 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.56 -0.39 42 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 8.38 -0.42 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.24 -0.49 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.04 -0.56 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.99 -0.49 43 0 0 0
TOTAL PUT 804 22,842 +490
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$ 9.330
30JUL26 6.00 C 0.00 0.00 0.00 3.33 +0.30 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.08 +0.30 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.83 +0.30 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.58 +0.30 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.33 +0.30 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.08 +0.30 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.83 +0.29 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.60 +0.31 77 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.35 +0.31 66 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.09 +0.28 45 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.85 +0.26 44 0 64 0
30JUL26 8.75 C 0.00 0.00 0.00 0.62 +0.23 41 0 26 0
30JUL26 9.00 C 0.00 0.00 0.00 0.42 +0.17 41 0 139 0
30JUL26 9.25 C 0.00 0.00 0.00 0.25 +0.11 39 10 185 0
30JUL26 9.50 C 0.00 0.00 0.00 0.14 +0.06 40 0 243 0
30JUL26 9.75 C 0.08 0.08 0.08 0.08 +0.04 43 15 273 0
30JUL26 10.00 C 0.05 0.05 0.05 0.04 +0.02 44 15 51 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 88 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 58 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 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 0.00 142 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 3.34 +0.30 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.12 +0.33 83 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.84 +0.30 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.60 +0.31 57 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.34 +0.29 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.09 +0.29 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.85 +0.28 40 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.60 +0.30 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.36 +0.24 34 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.17 +0.24 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.97 +0.22 42 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.79 +0.21 42 0 50 0
28AUG26 9.00 C 0.00 0.00 0.00 0.65 +0.19 44 0 15 0
28AUG26 9.25 C 0.50 0.50 0.50 0.50 +0.14 42 1 49 +1
28AUG26 9.50 C 0.39 0.39 0.38 0.39 +0.12 43 51 34 +12
28AUG26 9.75 C 0.00 0.00 0.00 0.30 +0.10 43 10 28 0
28AUG26 10.00 C 0.00 0.00 0.00 0.22 +0.07 42 0 40 0
28AUG26 10.50 C 0.14 0.14 0.14 0.12 +0.04 43 11 153 -11
28AUG26 11.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 546 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.58 +0.29 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.34 +0.30 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.12 +0.33 65 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 +0.29 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.61 +0.32 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.34 +0.29 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 +0.29 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 +0.28 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 +0.29 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.42 +0.23 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.21 +0.20 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.06 +0.23 40 0 18 0
29SEP26 8.75 C 0.00 0.00 0.00 0.90 +0.21 40 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 0.74 +0.17 38 0 93 0
29SEP26 9.25 C 0.60 0.60 0.60 0.61 +0.14 38 6 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.51 +0.13 39 0 59 0
29SEP26 9.75 C 0.40 0.40 0.40 0.42 +0.10 39 9 16 0
29SEP26 10.00 C 0.00 0.00 0.00 0.34 +0.08 39 0 42 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 +0.07 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 +0.05 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.03 40 0 407 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.34 +0.30 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.12 +0.33 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.84 +0.29 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.61 +0.31 44 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.36 +0.31 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.11 +0.30 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.87 +0.28 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.65 +0.26 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.45 +0.23 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.27 +0.18 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.15 +0.21 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.00 +0.21 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.84 +0.16 37 0 3 0
29OCT26 9.25 C 0.00 0.00 0.00 0.72 +0.15 37 0 0 0
29OCT26 9.50 C 0.62 0.62 0.62 0.62 +0.14 38 30 30 +30
29OCT26 9.75 C 0.53 0.53 0.50 0.53 +0.13 38 45 45 +30
29OCT26 10.00 C 0.42 0.44 0.42 0.46 +0.13 39 43 73 +13
29OCT26 10.50 C 0.31 0.31 0.31 0.33 +0.09 39 1 1 +1
29OCT26 11.00 C 0.00 0.00 0.00 0.22 +0.06 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 +0.03 38 0 3 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.59 +0.30 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.34 +0.29 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.12 +0.31 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.85 +0.30 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.62 +0.30 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.39 +0.29 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.18 +0.28 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.97 +0.25 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.79 +0.23 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 +0.21 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 +0.18 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 +0.14 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.18 +0.18 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.02 +0.14 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.13 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.80 +0.11 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 +0.14 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.62 +0.09 36 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 +0.08 37 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.37 +0.07 37 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 +0.05 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.38 +0.30 36 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.16 +0.29 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.95 +0.29 36 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.74 +0.28 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 +0.27 36 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 +0.26 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.17 +0.25 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 +0.24 36 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.84 +0.23 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 +0.21 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 +0.20 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.40 +0.18 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 +0.17 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 +0.15 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.06 +0.13 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 +0.14 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.90 +0.13 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.75 +0.14 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 +0.10 37 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 +0.08 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 +0.07 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 +0.06 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.06 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.04 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.49 +0.27 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.27 +0.27 36 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.06 +0.25 36 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.86 +0.27 35 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.68 +0.24 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.50 +0.23 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.33 +0.25 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.17 +0.24 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.01 +0.22 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.88 +0.23 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.73 +0.19 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.60 +0.18 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 +0.17 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.37 +0.16 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 +0.16 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 +0.14 36 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 1.08 +0.13 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.92 +0.12 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 +0.11 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.66 +0.09 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.56 +0.08 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 +0.06 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.06 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 +0.04 38 0 4 0
TOTAL CALL 247 4,376 +91
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 51 0 145 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 97 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.08 40 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 -0.13 43 0 67 0
30JUL26 9.25 P 0.20 0.20 0.20 0.18 -0.17 42 15 80 +15
30JUL26 9.50 P 0.50 0.50 0.50 0.31 -0.25 41 1 48 -1
30JUL26 9.75 P 0.65 0.65 0.65 0.49 -0.26 42 1 248 -1
30JUL26 10.00 P 0.00 0.00 0.00 0.70 -0.28 42 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.21 -0.30 66 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 1.70 -0.32 79 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.19 -0.33 89 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.70 -0.32 110 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.23 -0.28 142 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.68 -0.31 117 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.20 -0.32 150 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.71 -0.28 169 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.21 -0.31 180 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.72 -0.27 198 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.18 -0.31 168 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.73 -0.26 226 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 44 0 12 0
28AUG26 7.50 P 0.00 0.00 0.00 0.03 -0.03 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 -0.04 42 0 42 0
28AUG26 8.00 P 0.00 0.00 0.00 0.09 -0.05 43 0 76 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.07 43 0 195 0
28AUG26 8.50 P 0.20 0.20 0.20 0.20 -0.09 42 1 341 +1
28AUG26 8.75 P 0.31 0.31 0.29 0.29 -0.12 43 45 55 +26
28AUG26 9.00 P 0.00 0.00 0.00 0.40 -0.13 43 0 12 0
28AUG26 9.25 P 0.51 0.51 0.51 0.51 -0.17 42 3 38 +3
28AUG26 9.50 P 0.00 0.00 0.00 0.67 -0.17 44 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.82 -0.21 42 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.00 -0.26 42 0 75 0
28AUG26 10.50 P 0.00 0.00 0.00 1.44 -0.27 47 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.90 -0.28 51 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.38 -0.30 57 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.88 -0.31 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.38 -0.32 71 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.87 -0.33 76 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.37 -0.29 82 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.89 -0.28 92 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.39 -0.30 98 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.89 -0.27 103 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.37 -0.28 104 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.86 -0.29 106 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.03 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.04 40 0 11 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.05 40 0 28 0
29SEP26 8.00 P 0.17 0.17 0.17 0.16 -0.08 39 15 19 -15
29SEP26 8.25 P 0.00 0.00 0.00 0.23 -0.08 39 0 40 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.10 40 0 24 0
29SEP26 8.75 P 0.43 0.43 0.43 0.41 -0.13 40 1 25 -1
29SEP26 9.00 P 0.00 0.00 0.00 0.53 -0.14 40 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.65 -0.15 40 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.79 -0.17 40 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.22 40 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 1.15 -0.21 42 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.53 -0.25 43 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 -0.26 45 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.43 -0.28 48 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.90 -0.29 51 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.40 -0.30 56 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.87 -0.33 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 -0.29 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.89 -0.28 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.39 -0.30 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.89 -0.27 78 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.37 -0.28 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.86 -0.29 80 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 11 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.03 39 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 6 0
29OCT26 7.75 P 0.18 0.18 0.18 0.18 -0.05 39 2 2 0
29OCT26 8.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 3 0
29OCT26 8.25 P 0.00 0.00 0.00 0.31 -0.09 38 0 1 0
29OCT26 8.50 P 0.00 0.00 0.00 0.40 -0.10 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.50 -0.12 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.61 -0.14 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.75 -0.13 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.88 -0.17 39 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.03 -0.21 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.23 -0.20 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.61 -0.22 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.02 -0.25 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.47 -0.27 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.94 -0.26 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.41 -0.29 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.02 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.04 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.05 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
30DEC26 7.50 P 0.23 0.23 0.23 0.22 -0.08 37 2 3 +2
30DEC26 7.75 P 0.31 0.31 0.31 0.29 -0.09 38 1 2 -1
30DEC26 8.00 P 0.00 0.00 0.00 0.36 -0.10 37 0 0 0
30DEC26 8.25 P 0.46 0.46 0.46 0.45 -0.11 38 1 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.12 38 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 -0.14 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.16 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 0.91 -0.17 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.06 -0.18 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.20 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.38 -0.21 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 -0.23 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.13 -0.26 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 -0.26 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.99 -0.28 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 -0.30 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.91 -0.30 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.39 -0.31 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.89 -0.30 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.39 -0.30 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.89 -0.27 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.37 -0.28 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.86 -0.29 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.04 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
30MAR27 7.25 P 0.31 0.31 0.31 0.30 -0.06 38 1 5 +1
30MAR27 7.50 P 0.40 0.40 0.40 0.37 -0.07 38 2 11 -2
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.08 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 -0.09 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.11 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.73 -0.11 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.84 -0.14 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.96 -0.16 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 -0.15 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 -0.14 39 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.39 -0.19 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.55 -0.20 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.91 -0.21 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.28 -0.23 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.67 -0.25 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.09 -0.25 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.52 -0.26 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.96 -0.29 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.42 -0.30 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.90 -0.30 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.39 -0.31 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.89 -0.30 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.37 -0.28 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.86 -0.29 48 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.04 38 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 -0.05 38 0 0 0
29JUN27 7.00 P 0.39 0.39 0.39 0.35 -0.05 38 2 10 +2
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.06 38 0 10 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 -0.08 38 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 0.58 -0.08 38 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.68 -0.09 38 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.78 -0.10 38 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.89 -0.12 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.02 -0.12 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.15 -0.13 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.28 -0.14 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.43 -0.15 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.58 -0.16 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.74 -0.17 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.08 -0.19 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.45 -0.19 39 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.83 -0.22 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.24 -0.23 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.65 -0.26 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.08 -0.26 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.51 -0.27 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.95 -0.25 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.39 -0.31 39 0 0 0
TOTAL PUT 93 3,899 +29
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$ 40.500
30JUL26 27.00 C 0.00 0.00 0.00 13.52 +3.64 107 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 12.52 +3.64 97 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 11.52 +3.63 87 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 10.52 +3.62 77 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 9.79 +3.86 141 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.65 +3.66 108 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.68 +3.58 101 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.64 +3.37 83 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.65 +3.11 73 0 1 0
30JUL26 36.00 C 2.14 2.80 2.14 4.76 +2.91 73 12 19 +4
30JUL26 37.00 C 2.60 4.50 2.60 3.92 +2.58 73 46 236 -46
30JUL26 38.00 C 2.00 3.23 2.00 3.07 +2.13 68 16 403 +6
30JUL26 39.00 C 1.13 2.80 1.03 2.49 +1.86 73 658 824 +444
30JUL26 40.00 C 0.44 2.06 0.44 1.97 +1.56 76 330 437 -13
30JUL26 41.00 C 0.72 1.66 0.64 1.47 +1.21 75 971 960 +566
30JUL26 42.00 C 0.30 1.42 0.30 1.05 +0.89 74 387 974 -19
30JUL26 43.00 C 0.49 1.05 0.36 0.76 +0.67 74 273 506 +5
30JUL26 44.00 C 0.23 0.80 0.18 0.52 +0.47 74 863 722 +231
30JUL26 45.00 C 0.15 0.56 0.13 0.35 +0.32 74 528 986 +321
30JUL26 46.00 C 0.15 0.41 0.14 0.23 +0.21 74 166 199 +157
30JUL26 47.00 C 0.17 0.29 0.16 0.15 +0.14 74 102 165 +9
30JUL26 48.00 C 0.00 0.00 0.00 0.09 +0.08 73 0 82 0
30JUL26 49.00 C 0.00 0.00 0.00 0.06 +0.05 74 0 395 0
30JUL26 50.00 C 0.09 0.10 0.09 0.04 +0.03 75 55 1,714 -51
30JUL26 52.50 C 0.05 0.05 0.05 0.01 0.00 75 25 224 -25
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 271 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 527 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 366 0
30JUL26 62.50 C 0.01 0.01 0.01 0.01 0.00 117 60 310 -60
30JUL26 65.00 C 0.04 0.04 0.04 0.01 0.00 127 100 1,167 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 173 0
30JUL26 70.00 C 0.03 0.03 0.03 0.01 0.00 144 25 683 -25
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 152 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 160 0 717 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 167 0 137 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 174 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 181 0 93 0
30JUL26 85.00 C 0.01 0.01 0.01 0.01 0.00 188 100 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 194 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 200 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 206 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 212 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 218 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 223 0 81 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 229 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 234 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 239 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 244 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 248 0 775 0
28AUG26 27.00 C 0.00 0.00 0.00 13.72 +3.62 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.81 +3.62 77 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.92 +3.83 78 0 0 0
28AUG26 30.00 C 10.00 10.50 10.00 11.00 +3.76 76 26 14 -14
28AUG26 31.00 C 0.00 0.00 0.00 9.99 +3.33 69 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.23 +3.33 73 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.40 +3.20 72 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.58 +3.03 70 0 60 0
28AUG26 35.00 C 0.00 0.00 0.00 6.81 +2.97 69 0 105 0
28AUG26 36.00 C 3.99 5.50 3.99 6.17 +2.86 70 5 65 0
28AUG26 37.00 C 5.00 5.96 5.00 5.47 +2.62 69 45 65 -25
28AUG26 38.00 C 3.20 5.20 3.20 4.95 +2.53 71 70 144 -5
28AUG26 39.00 C 3.09 4.49 3.08 4.19 +2.13 66 100 154 -3
28AUG26 40.00 C 2.50 3.83 2.50 3.83 +2.06 69 644 745 +531
28AUG26 41.00 C 2.55 3.36 2.39 3.33 +1.84 69 49 141 -8
28AUG26 42.00 C 2.12 3.30 2.12 2.94 +1.67 69 36 156 +2
28AUG26 43.00 C 1.87 2.90 1.77 2.64 +1.57 71 24 169 +19
28AUG26 44.00 C 1.41 2.30 1.41 2.27 +1.39 70 163 189 -30
28AUG26 45.00 C 0.90 2.32 0.90 1.99 +1.27 70 132 138 +48
28AUG26 46.00 C 0.00 0.00 0.00 1.71 +1.12 70 0 43 0
28AUG26 47.00 C 0.88 1.20 0.88 1.47 +0.99 70 95 207 +40
28AUG26 48.00 C 1.22 1.45 1.19 1.26 +0.87 70 155 220 -16
28AUG26 49.00 C 1.22 1.22 1.22 1.08 +0.76 70 5 53 0
28AUG26 50.00 C 1.01 1.01 0.90 0.92 +0.67 70 43 662 +9
28AUG26 52.50 C 0.72 0.73 0.72 0.61 +0.46 70 60 249 +60
28AUG26 55.00 C 0.51 0.51 0.47 0.40 +0.32 70 31 224 +25
28AUG26 57.50 C 0.41 0.42 0.41 0.26 +0.21 70 4 170 +4
28AUG26 60.00 C 0.26 0.26 0.26 0.16 +0.13 69 80 1,035 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.10 +0.08 69 0 309 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 +0.06 70 0 856 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 +0.03 69 0 151 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 71 0 89 0
28AUG26 75.00 C 0.09 0.09 0.09 0.01 0.00 70 6 105 +6
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 73 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 85 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 90 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 93 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 107 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 19.72 +3.69 79 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 18.75 +3.68 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 17.71 +3.80 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.82 +3.81 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.91 +3.82 73 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 14.97 +3.78 71 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.95 +3.62 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.13 +3.65 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.39 +3.74 71 0 0 0
29SEP26 30.00 C 10.30 11.10 10.23 11.45 +3.53 68 207 78 -155
29SEP26 31.00 C 0.00 0.00 0.00 10.68 +3.45 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.90 +3.32 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.11 +2.96 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.43 +2.87 67 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 7.76 +2.89 67 0 84 0
29SEP26 36.00 C 0.00 0.00 0.00 7.09 +2.71 66 0 53 0
29SEP26 37.00 C 5.22 5.22 5.22 6.56 +2.63 67 2 139 +2
29SEP26 38.00 C 6.00 6.00 6.00 6.17 +2.63 69 1 177 -1
29SEP26 39.00 C 4.92 4.92 4.92 5.49 +2.30 67 20 282 0
29SEP26 40.00 C 3.82 3.82 3.82 5.03 +2.16 67 19 215 +1
29SEP26 41.00 C 0.00 0.00 0.00 4.63 +2.05 68 0 120 0
29SEP26 42.00 C 3.17 3.18 3.17 4.24 +2.02 68 5 275 +2
29SEP26 43.00 C 3.64 3.64 3.64 3.85 +1.78 68 15 190 -15
29SEP26 44.00 C 3.36 3.36 3.33 3.49 +1.67 68 30 456 0
29SEP26 45.00 C 3.04 3.23 3.04 3.16 +1.55 68 16 165 -15
29SEP26 46.00 C 2.75 2.78 2.75 2.85 +1.43 68 34 63 -17
29SEP26 47.00 C 2.19 2.19 2.19 2.57 +1.33 68 2 112 0
29SEP26 48.00 C 2.53 2.53 2.53 2.32 +1.23 68 2 430 +2
29SEP26 49.00 C 2.30 2.30 2.30 2.08 +1.15 67 15 280 -15
29SEP26 50.00 C 2.21 2.21 2.21 1.87 +1.03 67 12 449 -12
29SEP26 52.50 C 0.00 0.00 0.00 1.42 +0.84 67 0 466 0
29SEP26 55.00 C 0.00 0.00 0.00 1.05 +0.63 67 0 1,219 0
29SEP26 57.50 C 0.50 0.50 0.50 0.79 +0.49 67 3 1,648 0
29SEP26 60.00 C 0.78 1.00 0.78 0.59 +0.38 67 14 1,579 -6
29SEP26 62.50 C 0.00 0.00 0.00 0.46 +0.31 67 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.34 +0.24 67 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 0.25 +0.18 67 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.19 +0.14 67 0 432 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.10 67 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 +0.07 67 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.06 67 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.05 67 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 +0.03 67 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 66 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 76 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 416 0
29OCT26 27.00 C 0.00 0.00 0.00 14.32 +3.68 65 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 13.59 +3.67 68 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 12.71 +3.57 66 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.02 +3.63 68 0 50 0
29OCT26 31.00 C 0.00 0.00 0.00 11.06 +3.23 63 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.39 +3.29 64 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.68 +3.15 64 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.19 +3.16 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.42 +2.85 64 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 8.13 +3.02 69 0 90 0
29OCT26 37.00 C 5.95 5.95 5.95 7.31 +2.79 65 15 60 +15
29OCT26 38.00 C 5.50 5.50 5.50 7.03 +2.73 68 15 120 +15
29OCT26 39.00 C 5.29 6.31 5.29 6.33 +2.37 66 75 90 +15
29OCT26 40.00 C 5.83 5.93 5.83 5.93 +2.34 66 7 238 0
29OCT26 41.00 C 4.08 4.39 4.08 5.50 +2.25 66 30 331 +15
29OCT26 42.00 C 3.77 4.04 3.77 5.13 +2.19 67 60 108 -15
29OCT26 43.00 C 3.48 4.79 3.48 4.78 +2.13 67 30 161 0
29OCT26 44.00 C 3.22 3.22 3.22 4.41 +2.02 67 15 640 0
29OCT26 45.00 C 2.97 3.68 2.97 4.07 +1.91 67 45 681 0
29OCT26 46.00 C 0.00 0.00 0.00 3.75 +1.87 67 0 329 0
29OCT26 47.00 C 0.00 0.00 0.00 3.45 +1.76 67 0 70 0
29OCT26 48.00 C 3.56 3.56 3.56 3.18 +1.66 67 8 77 0
29OCT26 49.00 C 0.00 0.00 0.00 2.92 +1.55 67 0 109 0
29OCT26 50.00 C 2.80 2.80 2.80 2.68 +1.45 67 10 107 0
29OCT26 52.50 C 0.00 0.00 0.00 2.17 +1.24 67 0 83 0
29OCT26 55.00 C 1.98 2.00 1.98 1.75 +1.05 66 7 32 0
29OCT26 57.50 C 0.00 0.00 0.00 1.40 +0.87 66 0 26 0
29OCT26 60.00 C 1.43 1.43 1.43 1.12 +0.71 66 10 25 +10
29OCT26 62.50 C 1.30 1.30 1.30 0.90 +0.59 66 5 21 +5
29OCT26 65.00 C 0.00 0.00 0.00 0.72 +0.49 66 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.57 +0.40 66 0 15 0
29OCT26 70.00 C 0.87 0.95 0.87 0.46 +0.33 66 10 691 +10
29OCT26 72.50 C 0.00 0.00 0.00 0.37 +0.27 66 0 388 0
30DEC26 27.00 C 0.00 0.00 0.00 14.94 +3.41 62 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.35 +3.70 65 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.65 +3.65 65 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.85 +3.47 64 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.16 +3.38 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.48 +3.26 63 0 50 0
30DEC26 33.00 C 0.00 0.00 0.00 10.87 +3.18 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.27 +3.09 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.71 +3.01 64 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.19 +2.80 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.72 +2.89 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.28 +2.62 65 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 +2.50 62 0 60 0
30DEC26 40.00 C 6.15 6.27 6.15 7.15 +2.39 63 60 120 +60
30DEC26 41.00 C 5.89 5.89 5.89 6.95 +2.54 65 15 223 0
30DEC26 42.00 C 0.00 0.00 0.00 6.64 +2.32 66 0 137 0
30DEC26 43.00 C 5.22 5.22 5.22 6.28 +2.27 66 15 15 0
30DEC26 44.00 C 5.78 6.35 5.73 5.91 +2.18 66 461 834 +437
30DEC26 45.00 C 0.00 0.00 0.00 5.56 +2.10 66 0 45 0
30DEC26 46.00 C 4.05 4.05 4.05 5.16 +1.95 65 15 120 +15
30DEC26 47.00 C 4.16 5.05 4.16 4.92 +1.94 65 42 605 +10
30DEC26 48.00 C 4.20 4.20 4.20 4.62 +1.85 65 2 47 +2
30DEC26 49.00 C 0.00 0.00 0.00 4.34 +1.77 65 0 165 0
30DEC26 50.00 C 0.00 0.00 0.00 4.08 +1.70 65 0 364 0
30DEC26 52.50 C 3.29 3.29 3.29 3.49 +1.52 65 15 135 -15
30DEC26 55.00 C 3.65 3.80 3.46 2.99 +1.36 65 105 1,634 +69
30DEC26 57.50 C 3.28 3.28 3.25 2.55 +1.20 65 37 2,567 -37
30DEC26 60.00 C 2.40 2.92 2.40 2.18 +1.07 65 33 2,028 0
30DEC26 62.50 C 0.00 0.00 0.00 1.86 +0.94 65 0 937 0
30DEC26 65.00 C 1.88 1.88 1.88 1.59 +0.83 65 2 584 -2
30DEC26 67.50 C 2.04 2.04 2.03 1.36 +0.73 65 15 481 0
30DEC26 70.00 C 1.86 1.86 1.86 1.16 +0.64 65 3 564 -3
30DEC26 72.50 C 0.00 0.00 0.00 0.99 +0.56 65 0 349 0
30DEC26 75.00 C 0.00 0.00 0.00 0.85 +0.49 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.73 +0.44 65 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.62 +0.38 64 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.53 +0.33 64 0 140 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 +0.29 65 0 116 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 +0.25 64 0 18 0
30DEC26 90.00 C 0.86 0.86 0.86 0.34 +0.22 65 3 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.29 +0.19 64 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 +0.17 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 +0.15 65 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 +0.13 65 0 84 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 +0.11 64 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 0.14 +0.10 64 0 245 0
30DEC26 107.50 C 0.57 0.59 0.57 0.12 +0.09 64 4 86 +1
30DEC26 110.00 C 0.00 0.00 0.00 0.11 +0.09 65 0 272 0
30DEC26 112.50 C 0.55 0.55 0.55 0.09 +0.08 64 1 416 0
30MAR27 27.00 C 0.00 0.00 0.00 16.08 +3.74 64 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.31 +3.59 62 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.67 +3.54 63 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.03 +3.47 63 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.36 +3.34 62 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.78 +3.27 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.17 +3.16 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.81 +3.26 64 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.12 +3.02 62 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.70 +3.02 63 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.23 +2.92 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.82 +2.86 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.39 +2.73 63 0 105 0
30MAR27 40.00 C 0.00 0.00 0.00 9.08 +2.54 64 0 124 0
30MAR27 41.00 C 0.00 0.00 0.00 8.83 +2.62 65 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 8.38 +2.50 65 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 7.91 +2.35 64 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 7.66 +2.39 65 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.38 +2.40 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.10 +2.38 66 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 6.79 +2.32 66 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 6.48 +2.25 65 0 9 0
30MAR27 49.00 C 0.00 0.00 0.00 6.20 +2.20 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.92 +2.13 65 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.29 +1.99 65 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 4.72 +1.84 65 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 4.22 +1.71 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 3.77 +1.58 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.37 +1.45 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 3.02 +1.34 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 2.70 +1.23 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 2.42 +1.14 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 2.17 +1.04 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 1.95 +0.96 65 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 1.75 +0.88 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.57 +0.81 65 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 1.41 +0.74 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 1.27 +0.68 64 10 12 +10
30MAR27 87.50 C 0.00 0.00 0.00 1.15 +0.63 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 1.03 +0.57 64 0 40 0
30MAR27 92.50 C 0.00 0.00 0.00 0.93 +0.52 64 0 6 0
30MAR27 95.00 C 0.00 0.00 0.00 0.84 +0.48 64 10 10 +10
30MAR27 97.50 C 0.00 0.00 0.00 0.76 +0.44 64 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.69 +0.41 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 0.62 +0.37 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.56 +0.34 64 0 17 0
30MAR27 107.50 C 0.00 0.00 0.00 0.51 +0.31 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 0.46 +0.29 64 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 0.41 +0.25 64 0 16 0
29JUN27 27.00 C 0.00 0.00 0.00 16.86 +3.69 65 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.20 +3.65 64 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.61 +3.57 64 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 15.02 +3.50 64 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.44 +3.42 64 0 3 0
29JUN27 32.00 C 0.00 0.00 0.00 13.87 +3.29 64 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.42 +3.39 64 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.84 +2.96 64 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.44 +2.96 64 0 3 0
29JUN27 36.00 C 0.00 0.00 0.00 11.95 +2.85 64 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.49 +2.75 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 11.12 +2.72 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.74 +2.65 65 0 3 0
29JUN27 40.00 C 0.00 0.00 0.00 10.37 +2.60 65 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.02 +2.64 65 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 9.69 +2.57 65 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 9.32 +2.50 65 0 10 0
29JUN27 44.00 C 0.00 0.00 0.00 8.95 +2.43 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.59 +2.37 65 0 21 0
29JUN27 46.00 C 0.00 0.00 0.00 8.29 +2.35 65 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.00 +2.30 65 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 7.71 +2.24 65 0 38 0
29JUN27 49.00 C 0.00 0.00 0.00 7.42 +2.18 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.13 +2.12 65 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 6.50 +2.02 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 5.93 +1.88 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 5.37 +1.75 64 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.93 +1.66 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.51 +1.56 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 4.09 +1.45 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.76 +1.37 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.45 +1.28 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 3.15 +1.20 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.88 +1.12 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.66 +1.05 64 0 4 0
29JUN27 80.00 C 0.00 0.00 0.00 2.44 +0.98 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 2.23 +0.93 64 0 0 0
29JUN27 85.00 C 3.20 3.20 3.20 2.05 +0.86 64 28 43 +28
29JUN27 87.50 C 0.00 0.00 0.00 1.90 +0.81 64 13 79 +13
TOTAL CALL 8,118 71,121 +2,616
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 2 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.04 80 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.09 78 0 352 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.19 73 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.07 -0.33 74 0 231 0
30JUL26 35.00 P 0.27 0.27 0.27 0.13 -0.55 73 5 472 0
30JUL26 36.00 P 0.80 0.80 0.29 0.24 -0.81 73 30 595 +7
30JUL26 37.00 P 0.88 0.88 0.69 0.42 -1.12 74 55 151 +5
30JUL26 38.00 P 1.00 1.26 0.65 0.65 -1.44 74 75 420 +2
30JUL26 39.00 P 1.69 1.87 0.88 0.97 -1.80 73 346 442 +125
30JUL26 40.00 P 2.00 2.00 1.10 1.36 -2.18 72 237 493 +78
30JUL26 41.00 P 2.70 2.70 1.55 1.92 -2.47 74 472 576 +341
30JUL26 42.00 P 2.90 2.90 2.90 2.59 -2.85 76 43 571 -27
30JUL26 43.00 P 0.00 0.00 0.00 3.21 -3.19 73 0 127 0
30JUL26 44.00 P 0.00 0.00 0.00 3.99 -3.35 73 0 204 0
30JUL26 45.00 P 0.00 0.00 0.00 4.82 -3.58 73 0 104 0
30JUL26 46.00 P 0.00 0.00 0.00 5.70 -3.72 73 0 152 0
30JUL26 47.00 P 0.00 0.00 0.00 6.63 -3.81 74 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 7.68 -3.62 88 0 132 0
30JUL26 49.00 P 0.00 0.00 0.00 8.59 -3.67 83 0 693 0
30JUL26 50.00 P 0.00 0.00 0.00 9.59 -3.94 90 0 240 0
30JUL26 52.50 P 0.00 0.00 0.00 12.00 -3.96 0 0 37 0
30JUL26 55.00 P 0.00 0.00 0.00 14.53 -3.62 105 0 45 0
30JUL26 57.50 P 16.86 16.86 16.86 17.00 -4.01 0 70 458 0
30JUL26 60.00 P 0.00 0.00 0.00 19.50 -4.11 0 0 94 0
30JUL26 62.50 P 0.00 0.00 0.00 22.02 -3.97 136 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.58 -3.56 170 0 939 0
30JUL26 67.50 P 0.00 0.00 0.00 27.03 -3.77 162 0 230 0
30JUL26 70.00 P 0.00 0.00 0.00 29.55 -3.89 182 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 32.05 -3.86 192 0 35 0
30JUL26 75.00 P 0.00 0.00 0.00 34.50 -4.11 0 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 37.00 -3.67 0 0 22 0
30JUL26 80.00 P 0.00 0.00 0.00 39.52 -4.09 202 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 42.05 -4.06 226 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 44.50 -3.68 0 0 36 0
30JUL26 87.50 P 0.00 0.00 0.00 47.05 -3.91 242 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 49.54 -3.71 244 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 52.00 -3.78 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 54.54 -4.08 259 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 57.00 -4.00 0 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 59.50 -4.03 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 62.04 -3.78 279 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 64.54 -3.99 285 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 67.04 -4.06 291 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 69.50 -3.69 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 72.00 -4.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.07 70 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.11 70 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.20 -0.16 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.29 -0.23 69 0 150 0
28AUG26 31.00 P 0.46 0.48 0.36 0.41 -0.32 70 59 59 +45
28AUG26 32.00 P 0.60 0.60 0.57 0.55 -0.43 69 125 125 -73
28AUG26 33.00 P 0.73 0.73 0.73 0.71 -0.57 68 50 138 -50
28AUG26 34.00 P 0.87 0.90 0.87 0.91 -0.72 68 118 118 +116
28AUG26 35.00 P 1.10 1.10 1.10 1.18 -0.86 68 25 56 +15
28AUG26 36.00 P 1.90 1.90 1.40 1.47 -1.01 68 43 52 +15
28AUG26 37.00 P 1.85 1.85 1.75 1.81 -1.23 68 8 58 +8
28AUG26 38.00 P 2.60 2.60 2.15 2.21 -1.41 68 125 248 +50
28AUG26 39.00 P 3.06 3.06 2.50 2.63 -1.65 67 19 213 0
28AUG26 40.00 P 3.19 3.24 2.85 3.19 -1.60 69 14 120 -10
28AUG26 41.00 P 3.67 3.77 3.28 3.77 -1.76 70 25 120 +13
28AUG26 42.00 P 0.00 0.00 0.00 4.30 -2.17 69 0 109 0
28AUG26 43.00 P 4.97 4.97 4.97 4.95 -2.33 69 15 481 +15
28AUG26 44.00 P 0.00 0.00 0.00 5.64 -2.49 70 0 211 0
28AUG26 45.00 P 0.00 0.00 0.00 6.35 -2.65 70 0 180 0
28AUG26 46.00 P 0.00 0.00 0.00 6.89 -3.01 66 0 40 0
28AUG26 47.00 P 0.00 0.00 0.00 7.91 -2.91 71 0 121 0
28AUG26 48.00 P 0.00 0.00 0.00 8.76 -2.89 73 0 95 0
28AUG26 49.00 P 0.00 0.00 0.00 9.55 -3.08 72 0 965 0
28AUG26 50.00 P 0.00 0.00 0.00 10.25 -3.28 68 0 416 0
28AUG26 52.50 P 12.10 12.10 12.10 12.58 -3.38 72 1 331 0
28AUG26 55.00 P 0.00 0.00 0.00 14.88 -3.79 73 0 330 0
28AUG26 57.50 P 0.00 0.00 0.00 17.21 -3.80 72 0 217 0
28AUG26 60.00 P 0.00 0.00 0.00 19.60 -4.01 71 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 22.02 -3.97 68 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 24.58 -3.67 81 0 28 0
28AUG26 67.50 P 0.00 0.00 0.00 27.03 -4.09 80 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 29.55 -3.89 88 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 32.08 -4.04 96 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 34.50 -4.11 0 0 30 0
28AUG26 77.50 P 0.00 0.00 0.00 37.02 -3.83 96 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 39.52 -4.09 100 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 42.05 -4.06 109 0 22 0
28AUG26 85.00 P 0.00 0.00 0.00 44.58 -3.80 118 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 47.05 -4.07 117 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 49.54 -3.71 119 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 52.00 -4.12 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 54.54 -4.08 126 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 57.02 -3.98 125 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 59.50 -4.13 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 62.04 -3.92 136 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 64.54 -4.09 139 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 67.07 -4.03 147 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 69.50 -4.01 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 72.02 -4.08 142 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.02 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 -0.03 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.06 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.08 67 0 27 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.10 67 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.25 -0.15 67 0 80 0
29SEP26 27.00 P 0.30 0.30 0.30 0.34 -0.19 67 3 99 +3
29SEP26 28.00 P 0.00 0.00 0.00 0.46 -0.23 67 0 138 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.30 66 0 65 0
29SEP26 30.00 P 0.72 0.72 0.70 0.73 -0.38 66 125 755 +125
29SEP26 31.00 P 0.00 0.00 0.00 0.92 -0.46 66 0 441 0
29SEP26 32.00 P 1.43 1.43 1.43 1.17 -0.54 67 100 499 +100
29SEP26 33.00 P 1.67 1.67 1.67 1.40 -0.68 66 38 640 -38
29SEP26 34.00 P 0.00 0.00 0.00 1.67 -0.81 65 0 15 0
29SEP26 35.00 P 2.20 2.20 2.20 2.01 -0.93 65 3 86 +3
29SEP26 36.00 P 2.52 2.52 2.52 2.36 -1.14 65 2 202 +2
29SEP26 37.00 P 0.00 0.00 0.00 2.77 -1.28 65 0 246 0
29SEP26 38.00 P 3.74 3.74 3.15 3.21 -1.44 65 25 243 +5
29SEP26 39.00 P 4.35 4.35 3.62 3.70 -1.58 65 60 550 +45
29SEP26 40.00 P 4.60 4.79 4.24 4.23 -1.73 66 57 220 +42
29SEP26 41.00 P 4.77 4.82 4.73 4.80 -1.70 66 135 203 -15
29SEP26 42.00 P 0.00 0.00 0.00 5.43 -1.98 67 0 247 0
29SEP26 43.00 P 0.00 0.00 0.00 6.09 -2.09 68 0 132 0
29SEP26 44.00 P 0.00 0.00 0.00 6.79 -2.18 68 0 89 0
29SEP26 45.00 P 0.00 0.00 0.00 7.41 -2.38 67 0 611 0
29SEP26 46.00 P 0.00 0.00 0.00 8.27 -2.34 70 0 175 0
29SEP26 47.00 P 0.00 0.00 0.00 8.96 -2.52 69 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 9.74 -2.62 70 0 87 0
29SEP26 49.00 P 0.00 0.00 0.00 10.52 -2.74 70 0 65 0
29SEP26 50.00 P 0.00 0.00 0.00 11.31 -2.86 70 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 13.41 -3.09 71 0 274 0
29SEP26 55.00 P 0.00 0.00 0.00 15.55 -3.17 71 0 996 0
29SEP26 57.50 P 0.00 0.00 0.00 17.86 -3.23 73 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 20.20 -3.41 76 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 22.56 -3.65 77 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 24.91 -3.75 77 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 27.25 -3.87 76 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 29.67 -3.77 76 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 32.10 -4.02 76 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 34.55 -4.06 75 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 37.02 -3.94 75 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 39.56 -4.05 83 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.05 -4.06 85 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.58 -3.87 90 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.05 -4.07 91 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.54 -3.79 93 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 52.01 -4.11 90 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.55 -4.07 99 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.02 -3.98 97 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.50 -4.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.05 -3.91 107 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.55 -4.08 109 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.07 -4.03 113 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.50 -4.01 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.02 -4.08 111 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.60 -0.21 65 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.76 -0.27 65 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.94 -0.30 65 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 1.16 -0.40 65 0 75 0
29OCT26 31.00 P 0.00 0.00 0.00 1.39 -0.50 65 0 75 0
29OCT26 32.00 P 0.00 0.00 0.00 1.67 -0.59 65 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.96 -0.71 65 0 67 0
29OCT26 34.00 P 0.00 0.00 0.00 2.31 -0.81 65 0 70 0
29OCT26 35.00 P 0.00 0.00 0.00 2.66 -0.93 64 0 79 0
29OCT26 36.00 P 0.00 0.00 0.00 3.06 -1.06 64 0 58 0
29OCT26 37.00 P 3.18 3.18 3.18 3.48 -1.18 64 20 52 0
29OCT26 38.00 P 0.00 0.00 0.00 3.95 -1.32 64 0 105 0
29OCT26 39.00 P 5.06 5.07 5.03 4.47 -1.40 64 150 105 +44
29OCT26 40.00 P 5.42 5.71 5.42 5.03 -1.51 65 86 151 +31
29OCT26 41.00 P 6.45 6.45 6.45 5.61 -1.62 65 15 145 +9
29OCT26 42.00 P 0.00 0.00 0.00 6.23 -1.70 66 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.67 -2.02 64 0 14 0
29OCT26 44.00 P 7.60 7.60 7.60 7.58 -1.87 67 15 45 +15
29OCT26 45.00 P 0.00 0.00 0.00 8.15 -2.09 66 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 8.89 -2.17 66 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 9.74 -2.14 68 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 10.33 -2.41 66 0 47 0
29OCT26 49.00 P 0.00 0.00 0.00 11.16 -2.46 67 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 11.88 -2.61 67 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 14.10 -2.68 70 0 45 0
29OCT26 55.00 P 0.00 0.00 0.00 15.98 -3.15 67 0 26 0
29OCT26 57.50 P 0.00 0.00 0.00 18.48 -3.06 73 0 6 0
29OCT26 60.00 P 0.00 0.00 0.00 20.68 -3.25 73 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 23.06 -3.33 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 25.27 -3.39 75 0 1 0
29OCT26 67.50 P 0.00 0.00 0.00 27.62 -3.50 75 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 30.01 -3.46 76 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 32.38 -3.74 76 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 1.18 -0.26 64 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.40 -0.32 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.65 -0.36 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.94 -0.43 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 -0.50 63 0 12 0
30DEC26 32.00 P 0.00 0.00 0.00 2.57 -0.59 63 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 2.93 -0.65 63 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.29 -0.85 63 0 7 0
30DEC26 35.00 P 0.00 0.00 0.00 3.72 -0.91 63 0 97 0
30DEC26 36.00 P 0.00 0.00 0.00 4.16 -1.05 63 0 95 0
30DEC26 37.00 P 0.00 0.00 0.00 4.60 -1.21 63 0 12 0
30DEC26 38.00 P 5.72 5.72 5.72 5.13 -1.23 63 6 342 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 -1.23 63 0 289 0
30DEC26 40.00 P 6.35 6.36 6.35 6.25 -1.33 63 30 385 -15
30DEC26 41.00 P 7.00 7.00 6.98 6.87 -1.57 64 24 62 -24
30DEC26 42.00 P 7.24 7.24 7.24 7.53 -1.61 64 15 66 -15
30DEC26 43.00 P 0.00 0.00 0.00 8.17 -1.67 65 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 8.84 -1.75 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 9.34 -2.02 64 0 125 0
30DEC26 46.00 P 0.00 0.00 0.00 10.15 -1.98 65 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 11.01 -1.90 66 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 11.76 -1.98 67 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 12.51 -2.06 67 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 13.18 -2.22 66 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 15.28 -2.29 68 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 17.17 -2.62 67 0 1,530 0
30DEC26 57.50 P 19.98 19.98 19.98 19.25 -2.86 68 15 2,475 +11
30DEC26 60.00 P 0.00 0.00 0.00 21.43 -2.99 68 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 23.85 -3.01 71 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 25.95 -3.34 70 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 28.37 -3.19 73 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 30.55 -3.27 71 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 33.00 -3.42 74 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 35.16 -3.59 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 37.64 -3.54 73 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 40.14 -3.47 76 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 42.34 -3.77 72 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 44.80 -3.69 73 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.26 -3.86 74 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 49.82 -3.55 78 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 52.12 -4.00 74 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 54.57 -4.05 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.17 -3.83 79 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.63 -4.00 80 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.13 -3.83 81 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.61 -4.02 82 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.09 -4.01 83 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 69.59 -3.92 85 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 72.07 -4.03 85 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.02 -0.24 63 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.33 -0.27 63 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.63 -0.36 63 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 2.98 -0.36 63 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 3.36 -0.41 63 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 3.74 -0.49 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.14 -0.60 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.59 -0.68 63 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.04 -0.79 63 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.50 -0.91 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 -1.02 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.53 -1.14 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.06 -1.36 62 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 7.59 -1.47 62 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 8.18 -1.54 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.82 -1.61 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.48 -1.66 63 0 123 0
30MAR27 44.00 P 0.00 0.00 0.00 10.12 -1.74 63 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 10.86 -1.71 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 11.39 -1.96 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 12.21 -1.92 63 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 12.93 -1.98 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 13.79 -1.91 65 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 14.58 -1.92 65 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 16.54 -2.06 66 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 18.56 -2.16 67 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 20.59 -2.36 67 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 22.77 -2.42 68 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 24.96 -2.55 69 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 27.06 -2.79 69 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 29.34 -2.88 70 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 31.52 -3.05 70 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 33.82 -3.09 71 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 36.06 -3.28 70 0 583 0
30MAR27 77.50 P 0.00 0.00 0.00 38.36 -3.36 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 40.69 -3.37 71 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 43.18 -3.28 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 45.52 -3.36 73 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 47.90 -3.48 73 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 50.32 -3.49 74 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 52.67 -3.45 74 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 55.14 -3.48 75 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 57.56 -3.44 76 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.94 -3.69 75 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 62.38 -3.58 76 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 64.84 -3.79 76 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 67.32 -3.78 77 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 69.77 -3.74 78 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 72.24 -3.86 79 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 2.81 -0.41 62 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.16 -0.44 62 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 3.55 -0.46 62 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 3.93 -0.53 62 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.32 -0.60 62 0 3 0
29JUN27 32.00 P 0.00 0.00 0.00 4.77 -0.60 62 0 4 0
29JUN27 33.00 P 0.00 0.00 0.00 5.23 -0.66 62 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 5.69 -0.73 62 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 6.15 -0.80 62 0 205 0
29JUN27 36.00 P 0.00 0.00 0.00 6.67 -0.81 62 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 7.20 -0.89 62 0 16 0
29JUN27 38.00 P 0.00 0.00 0.00 7.74 -0.99 62 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 8.27 -1.19 61 0 3 0
29JUN27 40.00 P 9.06 9.06 9.06 8.82 -1.32 61 20 41 +20
29JUN27 41.00 P 0.00 0.00 0.00 9.43 -1.41 61 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.08 -1.62 61 0 1 0
29JUN27 43.00 P 0.00 0.00 0.00 10.75 -1.71 62 0 8 0
29JUN27 44.00 P 0.00 0.00 0.00 11.43 -1.76 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.13 -1.84 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.78 -1.92 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.49 -1.98 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.26 -2.00 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.98 -2.08 63 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 15.74 -2.10 63 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.81 -2.03 65 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 19.71 -2.22 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 21.83 -2.20 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.95 -2.28 67 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 26.02 -2.43 67 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 28.19 -2.50 68 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.33 -2.67 68 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.47 -2.83 68 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 34.69 -2.88 69 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.00 -2.94 69 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 39.20 -3.07 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 41.55 -3.08 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 43.85 -3.13 71 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 46.08 -3.21 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 48.41 -3.34 70 0 0 0
TOTAL PUT 2,904 41,529 +1,023
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$ 31.920
30JUL26 18.50 C 0.00 0.00 0.00 13.43 +0.38 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 12.93 +0.38 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.43 +0.38 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.93 +0.38 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.93 +0.38 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.93 +0.38 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.93 +0.38 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.93 +0.37 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.93 +0.37 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.93 +0.37 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.94 +0.38 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.94 +0.38 39 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 2.94 +0.35 29 0 306 0
30JUL26 30.00 C 0.00 0.00 0.00 1.99 +0.31 32 0 892 0
30JUL26 31.00 C 0.92 1.18 0.92 1.11 +0.18 29 63 2,247 +15
30JUL26 32.00 C 0.38 0.50 0.36 0.52 +0.10 31 70 1,615 -9
30JUL26 33.00 C 0.14 0.19 0.14 0.19 +0.04 31 22 915 -2
30JUL26 34.00 C 0.06 0.06 0.06 0.06 +0.01 33 17 672 +17
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 35 0 929 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 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 61 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 87 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 104 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 13.47 +0.37 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 12.98 +0.38 60 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 12.48 +0.38 55 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.98 +0.38 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.98 +0.38 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.98 +0.37 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.99 +0.38 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.99 +0.32 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.01 +0.36 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.05 +0.36 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.12 +0.33 31 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 3.25 +0.30 31 0 315 0
28AUG26 30.00 C 0.00 0.00 0.00 2.47 +0.31 31 0 542 0
28AUG26 31.00 C 1.71 1.87 1.71 1.74 +0.19 29 28 538 0
28AUG26 32.00 C 1.20 1.20 1.15 1.22 +0.15 30 8 522 +8
28AUG26 33.00 C 0.81 0.84 0.81 0.82 +0.12 30 62 313 -15
28AUG26 34.00 C 0.49 0.55 0.49 0.52 +0.07 30 6 602 +1
28AUG26 35.00 C 0.28 0.33 0.28 0.33 +0.05 31 173 373 -86
28AUG26 36.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 325 0
28AUG26 37.00 C 0.14 0.14 0.14 0.11 +0.02 31 5 160 +5
28AUG26 38.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 492 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 31 0 275 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 32 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 34 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 13.51 +0.37 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.02 +0.38 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.52 +0.38 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.02 +0.38 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.03 +0.38 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.03 +0.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.99 +0.28 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.01 +0.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.04 +0.25 0 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 6.09 +0.32 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.21 +0.34 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.35 +0.32 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 3.55 +0.29 31 0 244 0
29SEP26 30.00 C 0.00 0.00 0.00 2.80 +0.25 30 0 1,118 0
29SEP26 31.00 C 2.05 2.05 2.05 2.17 +0.23 30 15 991 +15
29SEP26 32.00 C 0.00 0.00 0.00 1.67 +0.21 31 0 751 0
29SEP26 33.00 C 1.19 1.19 1.19 1.22 +0.15 30 10 502 +10
29SEP26 34.00 C 0.87 0.87 0.87 0.89 +0.11 31 2 386 +2
29SEP26 35.00 C 0.00 0.00 0.00 0.64 +0.09 31 0 1,715 0
29SEP26 36.00 C 0.46 0.46 0.46 0.45 +0.06 31 2 218 +2
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.06 32 0 1,419 0
29SEP26 38.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 198 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 190 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 277 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 597 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 327 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 13.51 +0.37 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.02 +0.38 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 12.52 +0.38 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.02 +0.38 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.03 +0.38 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.03 +0.34 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.02 +0.28 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.02 +0.23 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.10 +0.28 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.13 +0.29 29 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.26 +0.33 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.42 +0.31 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.65 +0.28 30 0 52 0
29OCT26 30.00 C 0.00 0.00 0.00 2.95 +0.26 30 0 190 0
29OCT26 31.00 C 2.38 2.38 2.38 2.34 +0.22 30 1 313 0
29OCT26 32.00 C 1.75 1.90 1.75 1.80 +0.16 30 58 183 +40
29OCT26 33.00 C 1.36 1.36 1.36 1.39 +0.14 30 3 199 +3
29OCT26 34.00 C 1.06 1.06 1.06 1.06 +0.10 30 2 368 +2
29OCT26 35.00 C 0.81 0.81 0.81 0.81 +0.08 30 1 221 +1
29OCT26 36.00 C 0.00 0.00 0.00 0.63 +0.07 31 0 34 0
29OCT26 37.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 18 0
29OCT26 39.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 50 0
29OCT26 40.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 75 0
29OCT26 41.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 145 0
29OCT26 42.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 360 0
29OCT26 43.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 16 0
29OCT26 44.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 13.51 +0.37 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.02 +0.38 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.52 +0.38 33 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.02 +0.38 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.03 +0.38 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 10.03 +0.32 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.10 +0.28 30 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 7.19 +0.27 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.32 +0.26 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 5.47 +0.33 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.72 +0.32 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 4.03 +0.30 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.41 +0.27 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.87 +0.19 31 0 97 0
30DEC26 32.00 C 0.00 0.00 0.00 2.33 +0.19 30 0 112 0
30DEC26 33.00 C 0.00 0.00 0.00 1.94 +0.16 30 0 214 0
30DEC26 34.00 C 0.00 0.00 0.00 1.61 +0.17 30 0 176 0
30DEC26 35.00 C 0.00 0.00 0.00 1.33 +0.11 30 0 87 0
30DEC26 36.00 C 0.00 0.00 0.00 1.10 +0.11 31 0 313 0
30DEC26 37.00 C 0.00 0.00 0.00 0.90 +0.11 31 0 229 0
30DEC26 38.00 C 0.00 0.00 0.00 0.73 +0.10 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.59 +0.09 31 0 42 0
30DEC26 40.00 C 0.00 0.00 0.00 0.46 +0.07 31 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.37 +0.07 31 0 69 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.18 +0.04 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 47 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 31 0 110 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 13.51 +0.37 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.02 +0.38 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.52 +0.38 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.03 +0.38 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 11.05 +0.38 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.09 +0.38 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 9.17 +0.39 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.22 +0.33 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.45 +0.39 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.62 +0.33 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.97 +0.23 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.29 +0.37 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 4.69 +0.36 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 4.13 +0.33 31 0 364 0
30MAR27 31.00 C 3.45 3.64 3.45 3.62 +0.30 31 105 387 +105
30MAR27 32.00 C 0.00 0.00 0.00 3.08 +0.25 30 0 378 0
30MAR27 33.00 C 0.00 0.00 0.00 2.68 +0.17 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.33 +0.15 30 0 28 0
30MAR27 35.00 C 0.00 0.00 0.00 2.01 +0.16 30 0 136 0
30MAR27 36.00 C 0.00 0.00 0.00 1.74 +0.14 31 0 144 0
30MAR27 37.00 C 0.00 0.00 0.00 1.50 +0.13 31 0 35 0
30MAR27 38.00 C 0.00 0.00 0.00 1.30 +0.15 31 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.13 +0.15 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.93 +0.11 31 0 90 0
30MAR27 41.00 C 0.00 0.00 0.00 0.81 +0.14 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.70 +0.14 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.60 +0.11 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.51 +0.12 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.42 +0.09 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.36 +0.09 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 +0.07 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 +0.06 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.21 +0.06 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 13.52 +0.38 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 13.03 +0.37 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.55 +0.38 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.07 +0.37 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.15 +0.38 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.27 +0.37 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.42 +0.36 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.63 +0.35 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.89 +0.34 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 7.18 +0.33 32 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.53 +0.33 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.92 +0.43 32 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 5.34 +0.43 32 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.67 +0.27 30 0 92 0
29JUN27 31.00 C 4.01 4.01 4.01 4.19 +0.27 31 15 183 +15
29JUN27 32.00 C 0.00 0.00 0.00 3.76 +0.25 31 0 184 0
29JUN27 33.00 C 3.30 3.30 3.30 3.35 +0.23 31 1 4 +1
29JUN27 34.00 C 0.00 0.00 0.00 3.00 +0.22 31 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 2.67 +0.22 31 0 32 0
29JUN27 36.00 C 2.32 2.32 2.29 2.38 +0.20 31 60 121 +60
29JUN27 37.00 C 0.00 0.00 0.00 2.11 +0.20 31 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 1.86 +0.16 31 0 9 0
29JUN27 39.00 C 1.57 1.57 1.57 1.65 +0.15 31 13 33 +13
29JUN27 40.00 C 0.00 0.00 0.00 1.49 +0.14 32 0 45 0
29JUN27 41.00 C 0.00 0.00 0.00 1.33 +0.14 32 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 1.17 +0.14 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 1.02 +0.11 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.91 +0.12 32 0 50 0
29JUN27 45.00 C 0.00 0.00 0.00 0.79 +0.10 32 0 149 0
TOTAL CALL 742 33,285 +203
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 123 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 49 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 476 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 947 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 679 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 1,027 0
30JUL26 30.00 P 0.00 0.00 0.00 0.05 -0.07 32 0 2,097 0
30JUL26 31.00 P 0.36 0.36 0.36 0.22 -0.17 32 15 1,546 0
30JUL26 32.00 P 0.85 0.85 0.62 0.62 -0.28 33 117 715 +21
30JUL26 33.00 P 1.23 1.23 1.23 1.26 -0.34 32 10 475 +10
30JUL26 34.00 P 2.00 2.00 2.00 2.12 -0.43 32 1 691 -1
30JUL26 35.00 P 0.00 0.00 0.00 3.08 -0.38 0 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 4.08 -0.38 0 0 35 0
30JUL26 37.00 P 0.00 0.00 0.00 5.08 -0.38 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.08 -0.38 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.08 -0.38 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.08 -0.38 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.08 -0.38 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.08 -0.38 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.08 -0.38 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.08 -0.38 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.25 -0.21 155 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.25 -0.21 162 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.25 -0.21 169 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.08 -0.38 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 37 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 84 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 369 0
28AUG26 27.00 P 0.10 0.10 0.09 0.05 -0.03 31 14 417 0
28AUG26 28.00 P 0.16 0.16 0.16 0.12 -0.05 31 15 270 0
28AUG26 29.00 P 0.00 0.00 0.00 0.25 -0.09 31 0 878 0
28AUG26 30.00 P 0.69 0.69 0.46 0.48 -0.13 31 34 1,228 -5
28AUG26 31.00 P 0.00 0.00 0.00 0.82 -0.17 31 0 416 0
28AUG26 32.00 P 1.36 1.36 1.30 1.28 -0.22 32 38 641 +22
28AUG26 33.00 P 0.00 0.00 0.00 1.89 -0.27 32 0 342 0
28AUG26 34.00 P 0.00 0.00 0.00 2.60 -0.28 33 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 3.33 -0.33 31 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.20 -0.35 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.12 -0.37 30 0 29 0
28AUG26 38.00 P 0.00 0.00 0.00 6.24 -0.22 43 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 7.08 -0.38 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.08 -0.38 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.08 -0.38 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.08 -0.38 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.08 -0.38 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.08 -0.38 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.25 -0.21 72 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.25 -0.21 75 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.03 32 0 320 0
29SEP26 27.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 136 0
29SEP26 28.00 P 0.50 0.53 0.50 0.48 -0.08 32 20 244 +10
29SEP26 29.00 P 0.00 0.00 0.00 0.75 -0.11 32 0 745 0
29SEP26 30.00 P 1.07 1.10 1.07 1.10 -0.15 32 11 1,006 +11
29SEP26 31.00 P 1.62 1.62 1.52 1.54 -0.21 31 21 967 -14
29SEP26 32.00 P 2.28 2.28 2.08 2.08 -0.23 32 60 710 +60
29SEP26 33.00 P 0.00 0.00 0.00 2.71 -0.27 32 0 1,945 0
29SEP26 34.00 P 0.00 0.00 0.00 3.40 -0.27 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.17 -0.30 31 0 1,039 0
29SEP26 36.00 P 0.00 0.00 0.00 5.00 -0.32 31 0 172 0
29SEP26 37.00 P 0.00 0.00 0.00 6.05 -0.23 37 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 6.97 -0.24 38 0 77 0
29SEP26 39.00 P 0.00 0.00 0.00 7.91 -0.25 40 0 182 0
29SEP26 40.00 P 8.84 8.84 8.84 8.87 -0.25 41 6 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.83 -0.26 43 0 105 0
29SEP26 42.00 P 0.00 0.00 0.00 10.82 -0.25 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.79 -0.31 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.77 -0.27 49 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.76 -0.27 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.79 -0.22 55 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 15.58 -0.37 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.57 -0.38 27 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 17.57 -0.37 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.56 -0.38 31 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.05 -0.37 40 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 23.53 -0.38 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.02 -0.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.51 -0.37 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.00 -0.37 54 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.48 -0.38 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 25 0
29OCT26 26.00 P 0.00 0.00 0.00 0.27 -0.06 31 0 1 0
29OCT26 27.00 P 0.00 0.00 0.00 0.44 -0.07 31 0 35 0
29OCT26 28.00 P 0.00 0.00 0.00 0.67 -0.10 31 0 45 0
29OCT26 29.00 P 1.06 1.06 1.05 0.98 -0.13 31 16 100 +15
29OCT26 30.00 P 1.46 1.46 1.31 1.37 -0.16 31 38 233 +32
29OCT26 31.00 P 1.93 1.93 1.89 1.84 -0.20 31 33 1,295 +33
29OCT26 32.00 P 2.38 2.40 2.38 2.39 -0.20 31 45 150 +45
29OCT26 33.00 P 0.00 0.00 0.00 2.99 -0.25 31 0 71 0
29OCT26 34.00 P 0.00 0.00 0.00 3.62 -0.28 30 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.37 -0.29 30 0 1 0
29OCT26 36.00 P 0.00 0.00 0.00 5.17 -0.32 30 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.19 -0.22 34 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.08 -0.23 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.99 -0.24 36 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.93 -0.25 37 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.88 -0.26 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 10.82 -0.29 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 11.82 -0.28 41 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 12.79 -0.27 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 104 0
30DEC26 26.00 P 0.00 0.00 0.00 0.56 -0.04 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 0.80 -0.05 31 0 137 0
30DEC26 28.00 P 1.09 1.09 1.09 1.09 -0.07 31 1 104 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.45 -0.09 31 0 181 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 -0.13 31 0 188 0
30DEC26 31.00 P 0.00 0.00 0.00 2.34 -0.16 31 0 184 0
30DEC26 32.00 P 0.00 0.00 0.00 2.92 -0.09 32 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 3.43 -0.18 31 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.08 -0.21 31 0 180 0
30DEC26 35.00 P 0.00 0.00 0.00 4.79 -0.23 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 5.64 -0.15 32 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 6.48 -0.17 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 7.33 -0.25 33 0 32 0
30DEC26 39.00 P 0.00 0.00 0.00 8.19 -0.24 34 0 37 0
30DEC26 40.00 P 0.00 0.00 0.00 9.05 -0.28 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.97 -0.29 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 10.91 -0.28 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 11.85 -0.30 35 0 335 0
30DEC26 44.00 P 0.00 0.00 0.00 12.88 -0.23 38 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.79 -0.29 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.90 -0.11 42 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 15.90 -0.08 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.85 -0.11 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.84 -0.11 46 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.57 -0.37 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.05 -0.37 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.53 -0.38 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.02 -0.38 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.51 -0.37 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.00 -0.37 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.48 -0.38 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 43 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 106 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 0.00 31 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 0.72 0.00 31 0 44 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 0.00 31 0 19 0
30MAR27 27.00 P 0.00 0.00 0.00 1.23 -0.04 31 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 1.53 -0.09 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 1.98 -0.05 31 0 121 0
30MAR27 30.00 P 0.00 0.00 0.00 2.41 -0.09 31 0 193 0
30MAR27 31.00 P 0.00 0.00 0.00 2.86 -0.16 31 0 1,380 0
30MAR27 32.00 P 0.00 0.00 0.00 3.31 -0.27 30 0 446 0
30MAR27 33.00 P 0.00 0.00 0.00 4.03 -0.16 31 0 255 0
30MAR27 34.00 P 0.00 0.00 0.00 4.64 -0.10 31 0 37 0
30MAR27 35.00 P 0.00 0.00 0.00 5.34 -0.20 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.12 -0.17 32 0 112 0
30MAR27 37.00 P 0.00 0.00 0.00 6.83 -0.24 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.64 -0.24 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.43 -0.18 32 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.40 -0.07 33 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.27 -0.10 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.18 -0.09 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.09 -0.11 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.02 -0.12 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.79 -0.30 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.90 -0.15 36 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.90 -0.12 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.85 -0.14 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.84 -0.13 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.60 -0.36 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.06 -0.37 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.53 -0.38 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.02 -0.38 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.51 -0.37 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.31 -0.01 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.44 -0.01 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 -0.04 32 0 40 0
29JUN27 24.00 P 0.00 0.00 0.00 0.82 -0.02 32 0 85 0
29JUN27 25.00 P 0.00 0.00 0.00 1.07 -0.03 32 0 207 0
29JUN27 26.00 P 0.00 0.00 0.00 1.35 -0.05 32 0 168 0
29JUN27 27.00 P 0.00 0.00 0.00 1.69 -0.05 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.07 -0.06 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 -0.08 32 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.96 -0.09 32 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 3.46 -0.12 32 0 192 0
29JUN27 32.00 P 0.00 0.00 0.00 4.03 -0.13 33 0 161 0
29JUN27 33.00 P 0.00 0.00 0.00 4.62 -0.15 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 5.27 -0.16 33 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.94 -0.18 33 0 135 0
29JUN27 36.00 P 0.00 0.00 0.00 6.47 -0.19 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.19 -0.20 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.95 -0.22 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.00 +0.03 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.83 +0.03 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.39 -0.26 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.25 -0.27 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.13 -0.29 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.02 -0.30 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.93 -0.32 32 0 0 0
TOTAL PUT 495 40,559 +240
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$ 8.940
30JUL26 6.25 C 0.00 0.00 0.00 2.69 +0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.46 +0.09 124 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.22 +0.09 122 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.97 +0.10 108 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.72 +0.09 95 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.47 +0.09 83 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.22 +0.09 70 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.95 +0.06 42 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.72 +0.06 45 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 0.50 +0.04 42 0 536 0
30JUL26 8.75 C 0.00 0.00 0.00 0.33 +0.04 44 0 470 0
30JUL26 9.00 C 0.15 0.16 0.15 0.19 +0.03 43 333 1,196 +185
30JUL26 9.25 C 0.00 0.00 0.00 0.10 +0.01 43 0 1,428 0
30JUL26 9.50 C 0.04 0.07 0.04 0.05 0.00 44 577 1,907 0
30JUL26 9.75 C 0.03 0.03 0.03 0.03 +0.01 48 511 1,145 +273
30JUL26 10.00 C 0.02 0.02 0.02 0.01 0.00 46 45 2,879 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,289 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 135 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 144 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 154 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 163 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 172 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 180 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 188 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 195 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.71 +0.05 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.49 +0.09 62 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.25 +0.08 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.01 +0.08 55 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.77 +0.07 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.54 +0.07 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.32 +0.06 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.09 +0.06 43 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.90 +0.05 42 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.73 +0.04 42 0 180 0
28AUG26 8.75 C 0.00 0.00 0.00 0.61 +0.06 44 0 147 0
28AUG26 9.00 C 0.00 0.00 0.00 0.46 +0.03 42 0 152 0
28AUG26 9.25 C 0.37 0.37 0.37 0.36 +0.02 42 10 177 0
28AUG26 9.50 C 0.00 0.00 0.00 0.28 +0.03 43 0 145 0
28AUG26 9.75 C 0.00 0.00 0.00 0.21 +0.02 43 0 55 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 +0.01 42 0 270 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 1,160 0
28AUG26 11.00 C 0.06 0.06 0.06 0.04 0.00 43 255 574 +120
28AUG26 11.50 C 0.04 0.04 0.04 0.02 0.00 44 15 395 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.77 +0.08 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.53 +0.08 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.29 +0.07 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.06 +0.07 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 +0.07 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.62 +0.06 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.42 +0.05 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.24 +0.06 43 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.05 +0.04 41 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.88 +0.03 40 0 60 0
29SEP26 8.75 C 0.00 0.00 0.00 0.75 +0.03 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.62 +0.02 40 0 120 0
29SEP26 9.25 C 0.00 0.00 0.00 0.52 +0.01 41 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 +0.01 41 0 185 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 +0.01 41 0 487 0
29SEP26 10.00 C 0.00 0.00 0.00 0.30 +0.01 42 0 210 0
29SEP26 10.50 C 0.20 0.20 0.20 0.19 0.00 42 10 496 +10
29SEP26 11.00 C 0.00 0.00 0.00 0.12 0.00 42 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 0.00 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 69 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 2.80 +0.07 48 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.57 +0.07 47 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.34 +0.07 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.12 +0.06 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.91 +0.06 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.71 +0.06 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.52 +0.05 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.35 +0.05 42 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.18 +0.04 42 0 75 0
29OCT26 8.50 C 0.00 0.00 0.00 1.00 +0.02 40 0 200 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 +0.02 40 0 21 0
29OCT26 9.00 C 0.00 0.00 0.00 0.76 +0.02 40 0 31 0
29OCT26 9.25 C 0.00 0.00 0.00 0.65 +0.01 40 0 75 0
29OCT26 9.50 C 0.52 0.52 0.52 0.56 +0.01 41 15 154 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.48 +0.01 41 0 14 0
29OCT26 10.00 C 0.00 0.00 0.00 0.42 +0.01 42 0 135 0
29OCT26 10.50 C 0.00 0.00 0.00 0.30 +0.01 42 0 150 0
29OCT26 11.00 C 0.00 0.00 0.00 0.21 +0.01 42 0 10 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 0.00 41 0 110 0
29OCT26 12.00 C 0.00 0.00 0.00 0.10 0.00 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.85 +0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 +0.06 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 +0.06 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.25 +0.06 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 +0.06 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.87 +0.05 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.70 +0.04 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.53 +0.03 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.38 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.24 +0.03 41 0 340 0
30DEC26 8.75 C 0.00 0.00 0.00 1.07 -0.04 39 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.99 +0.03 40 0 240 0
30DEC26 9.25 C 0.00 0.00 0.00 0.91 +0.02 42 0 6 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 +0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.68 0.00 40 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.61 +0.01 40 0 402 0
30DEC26 10.50 C 0.00 0.00 0.00 0.48 0.00 41 0 68 0
30DEC26 11.00 C 0.40 0.40 0.40 0.38 0.00 41 15 264 +15
30DEC26 11.50 C 0.00 0.00 0.00 0.29 0.00 41 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 0.00 41 0 445 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 0.00 41 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 0.00 41 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 41 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 41 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 3.00 +0.04 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.81 +0.05 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.61 +0.04 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.43 +0.04 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.25 +0.04 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.08 +0.04 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.92 +0.04 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 +0.03 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 +0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.49 +0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.37 +0.02 40 0 140 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 +0.02 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.13 +0.02 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.03 +0.01 40 0 79 0
30MAR27 9.75 C 0.00 0.00 0.00 0.93 0.00 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.85 0.00 40 0 56 0
30MAR27 10.50 C 0.69 0.72 0.69 0.71 0.00 40 41 166 +38
30MAR27 11.00 C 0.00 0.00 0.00 0.59 0.00 40 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.49 -0.01 40 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.40 -0.01 40 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 0.00 40 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 0.00 40 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 0.00 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.01 40 0 38 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 0.00 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 0.00 40 0 32 0
30MAR27 16.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.11 +0.04 40 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.92 +0.04 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.74 +0.03 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.57 +0.03 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.41 +0.03 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.25 +0.02 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.10 +0.02 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.96 +0.02 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.83 +0.02 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.70 +0.01 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.59 +0.01 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 +0.01 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.23 0.00 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.15 +0.01 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 0.00 39 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.91 -0.01 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 -0.01 39 0 3 0
29JUN27 11.50 C 0.00 0.00 0.00 0.69 -0.01 40 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.01 40 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 -0.01 41 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.44 -0.01 41 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.38 -0.01 41 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.02 40 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.27 -0.01 40 0 16 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 50 0
TOTAL CALL 1,827 39,235 +656
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 490 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 58 0 680 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 816 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.02 42 0 670 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 840 0
30JUL26 8.75 P 0.14 0.14 0.14 0.14 -0.03 45 26 704 +26
30JUL26 9.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 534 0
30JUL26 9.25 P 0.00 0.00 0.00 0.41 -0.05 44 0 1,463 0
30JUL26 9.50 P 0.00 0.00 0.00 0.60 -0.07 42 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 0.83 -0.06 45 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.06 -0.07 0 0 733 0
30JUL26 10.50 P 0.00 0.00 0.00 1.56 -0.08 0 0 87 0
30JUL26 11.00 P 0.00 0.00 0.00 2.06 -0.08 0 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 2.56 -0.07 0 0 211 0
30JUL26 12.00 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.56 -0.07 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.56 -0.07 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.07 -0.06 152 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.57 -0.06 162 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.06 -0.07 0 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.56 -0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.06 -0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.56 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.06 -0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.56 -0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.06 -0.07 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 45 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 403 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.01 42 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 505 0
28AUG26 8.25 P 0.00 0.00 0.00 0.19 -0.03 43 0 423 0
28AUG26 8.50 P 0.25 0.25 0.25 0.27 -0.03 42 10 710 0
28AUG26 8.75 P 0.37 0.37 0.37 0.37 -0.05 42 1 328 +1
28AUG26 9.00 P 0.00 0.00 0.00 0.50 -0.04 42 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.65 -0.05 43 0 463 0
28AUG26 9.50 P 0.00 0.00 0.00 0.80 -0.06 41 0 238 0
28AUG26 9.75 P 0.00 0.00 0.00 0.99 -0.05 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.18 -0.08 42 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.61 -0.08 41 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 2.07 -0.08 39 0 130 0
28AUG26 11.50 P 0.00 0.00 0.00 2.56 -0.07 0 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.06 -0.08 0 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.57 -0.06 58 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.07 -0.06 63 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.57 -0.06 69 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.07 -0.06 74 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.57 -0.06 78 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.07 -0.06 83 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.57 -0.06 88 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.07 -0.06 92 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.57 -0.06 96 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 41 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 315 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.01 42 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 367 0
29SEP26 7.75 P 0.00 0.00 0.00 0.17 -0.03 41 0 286 0
29SEP26 8.00 P 0.00 0.00 0.00 0.24 -0.03 42 0 416 0
29SEP26 8.25 P 0.31 0.31 0.31 0.32 -0.04 41 1 76 +1
29SEP26 8.50 P 0.00 0.00 0.00 0.42 -0.03 42 0 332 0
29SEP26 8.75 P 0.52 0.52 0.52 0.53 -0.05 42 50 215 +50
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.05 41 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.80 -0.06 42 0 240 0
29SEP26 9.50 P 0.00 0.00 0.00 0.95 -0.05 41 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 -0.07 41 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.31 -0.07 42 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 -0.08 42 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.17 -0.05 45 0 630 0
29SEP26 11.50 P 0.00 0.00 0.00 2.62 -0.06 45 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 -0.06 45 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.58 -0.05 48 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 -0.06 49 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.06 53 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 5.07 -0.06 57 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 5.57 -0.06 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 -0.06 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.57 -0.06 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 -0.06 71 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.57 -0.06 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.06 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.57 -0.06 80 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.07 -0.06 83 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.56 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.06 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.56 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.06 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.06 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.06 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.06 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.06 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.06 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.06 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.06 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.06 -0.07 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.01 41 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 300 0
29OCT26 7.25 P 0.00 0.00 0.00 0.14 -0.02 41 0 75 0
29OCT26 7.50 P 0.00 0.00 0.00 0.20 -0.02 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.26 -0.02 41 0 45 0
29OCT26 8.00 P 0.33 0.33 0.33 0.33 -0.03 41 15 22 +15
29OCT26 8.25 P 0.00 0.00 0.00 0.41 -0.04 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.51 -0.05 40 0 151 0
29OCT26 8.75 P 0.00 0.00 0.00 0.63 -0.05 41 0 21 0
29OCT26 9.00 P 0.00 0.00 0.00 0.76 -0.05 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.92 -0.05 42 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.22 -0.08 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.40 -0.08 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.79 -0.08 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.21 -0.08 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.69 -0.04 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.14 -0.05 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.61 -0.04 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.09 -0.05 47 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.02 41 0 5 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 -0.02 41 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 -0.02 41 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 -0.03 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.03 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 -0.03 40 0 27 0
30DEC26 8.25 P 0.63 0.63 0.63 0.57 -0.04 40 15 25 +15
30DEC26 8.50 P 0.69 0.69 0.68 0.68 -0.05 40 190 515 +175
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.04 40 0 495 0
30DEC26 9.00 P 0.00 0.00 0.00 0.94 -0.05 40 0 240 0
30DEC26 9.25 P 0.00 0.00 0.00 1.09 -0.05 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.26 -0.04 42 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.39 -0.07 40 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.56 -0.08 40 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.07 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.33 -0.07 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.78 -0.05 43 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.22 -0.04 44 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.67 -0.05 44 0 228 0
30DEC26 13.00 P 0.00 0.00 0.00 4.13 -0.05 44 0 513 0
30DEC26 13.50 P 0.00 0.00 0.00 4.60 -0.05 44 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.09 -0.05 46 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 -0.06 45 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.07 -0.07 47 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.57 -0.06 50 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.07 -0.06 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.57 -0.06 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.06 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.57 -0.06 59 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.07 -0.06 61 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.56 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.06 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.56 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.06 -0.07 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
30MAR27 7.25 P 0.39 0.40 0.39 0.39 -0.02 40 115 295 +100
30MAR27 7.50 P 0.48 0.48 0.47 0.47 -0.02 40 115 160 +115
30MAR27 7.75 P 0.60 0.60 0.57 0.55 -0.03 40 30 325 +30
30MAR27 8.00 P 0.68 0.68 0.65 0.65 -0.03 40 190 202 +95
30MAR27 8.25 P 0.81 0.81 0.77 0.75 -0.04 39 105 262 +105
30MAR27 8.50 P 0.87 0.87 0.87 0.86 -0.05 39 95 371 0
30MAR27 8.75 P 1.05 1.05 1.05 0.99 -0.05 39 15 97 +6
30MAR27 9.00 P 1.19 1.19 1.13 1.11 -0.06 39 30 84 +30
30MAR27 9.25 P 1.33 1.33 1.27 1.25 -0.07 39 135 144 +105
30MAR27 9.50 P 0.00 0.00 0.00 1.41 -0.07 39 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 1.57 -0.07 39 0 19 0
30MAR27 10.00 P 1.86 1.86 1.81 1.75 -0.08 40 119 151 +117
30MAR27 10.50 P 2.22 2.22 2.22 2.10 -0.09 40 15 113 +15
30MAR27 11.00 P 0.00 0.00 0.00 2.49 -0.09 41 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.89 -0.09 41 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.29 -0.09 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.76 -0.05 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.19 -0.06 41 0 55 0
30MAR27 13.50 P 0.00 0.00 0.00 4.62 -0.08 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.11 -0.06 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.58 -0.07 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.07 -0.07 41 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.57 -0.06 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.07 -0.06 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.57 -0.06 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.06 -0.07 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.57 -0.06 51 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.07 -0.06 52 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 -0.03 40 0 7 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.03 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.04 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.04 41 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 -0.05 41 0 80 0
29JUN27 8.00 P 0.00 0.00 0.00 0.84 -0.06 41 0 19 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 -0.05 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.08 -0.06 41 0 225 0
29JUN27 8.75 P 0.00 0.00 0.00 1.22 -0.05 41 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.35 -0.07 41 0 332 0
29JUN27 9.25 P 1.54 1.54 1.54 1.50 -0.07 41 15 45 +15
29JUN27 9.50 P 0.00 0.00 0.00 1.61 -0.06 40 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 1.76 -0.07 40 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.93 -0.07 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.26 -0.08 40 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.63 -0.08 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.01 -0.08 40 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.41 -0.08 40 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.83 -0.08 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.26 -0.08 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.71 -0.07 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.16 -0.08 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.62 -0.08 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.10 -0.07 40 0 0 0
TOTAL PUT 1,287 32,993 +1,016
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.880
30JUL26 55.00 C 0.00 0.00 0.00 30.99 +0.98 149 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.50 +0.97 138 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.01 +0.99 127 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.50 +0.98 112 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.00 +1.10 99 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.52 +1.09 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.92 +1.01 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.42 +1.01 0 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 10.92 +1.01 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.42 +1.00 0 0 62 0
30JUL26 80.00 C 0.00 0.00 0.00 5.94 +0.96 23 0 262 0
30JUL26 82.50 C 0.00 0.00 0.00 3.57 +0.77 23 0 871 0
30JUL26 85.00 C 1.26 1.41 1.26 1.60 +0.42 22 60 519 0
30JUL26 87.50 C 0.40 0.40 0.40 0.51 +0.14 23 90 842 +90
30JUL26 90.00 C 0.00 0.00 0.00 0.11 +0.02 24 0 497 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 25 0 673 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 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 49 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 55 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 31.14 +1.13 68 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 28.65 +0.96 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.17 +1.15 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 23.69 +0.96 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.21 +0.95 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 18.75 +1.09 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.30 +1.09 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.60 +1.00 21 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 11.15 +0.87 22 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 8.76 +0.79 21 0 88 0
28AUG26 80.00 C 0.00 0.00 0.00 6.65 +0.85 23 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 4.62 +0.71 22 0 194 0
28AUG26 85.00 C 0.00 0.00 0.00 2.96 +0.54 22 0 321 0
28AUG26 87.50 C 1.72 1.78 1.72 1.75 +0.32 21 3 562 +1
28AUG26 90.00 C 0.00 0.00 0.00 1.00 +0.19 22 0 495 0
28AUG26 92.50 C 0.58 0.65 0.58 0.50 +0.10 22 31 663 +1
28AUG26 95.00 C 0.38 0.38 0.35 0.23 +0.05 22 150 63 -129
28AUG26 97.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 279 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 273 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 600 0
29SEP26 55.00 C 0.00 0.00 0.00 31.26 +0.96 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.78 +0.96 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.31 +0.95 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.84 +1.11 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.40 +0.96 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.96 +0.95 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.51 +1.29 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.80 +1.00 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.44 +0.96 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.22 +0.92 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 7.19 +0.78 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 5.33 +0.69 22 0 63 0
29SEP26 85.00 C 3.87 3.87 3.87 3.79 +0.56 21 30 156 +30
29SEP26 87.50 C 0.00 0.00 0.00 2.63 +0.44 22 0 186 0
29SEP26 90.00 C 1.70 1.70 1.70 1.76 +0.29 22 1 261 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.18 +0.27 23 0 1,128 0
29SEP26 95.00 C 0.00 0.00 0.00 0.74 +0.21 23 0 660 0
29SEP26 97.50 C 0.00 0.00 0.00 0.43 +0.13 22 0 73 0
29SEP26 100.00 C 0.00 0.00 0.00 0.24 +0.08 22 0 27 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.05 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
29OCT26 55.00 C 0.00 0.00 0.00 31.26 +0.96 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.78 +0.96 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.31 +0.95 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.84 +1.11 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.40 +0.96 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.97 +0.91 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.55 +1.24 29 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.90 +0.92 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.63 +0.85 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 9.52 +0.76 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 7.60 +0.66 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 5.92 +0.55 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 4.49 +0.43 22 0 31 0
29OCT26 87.50 C 0.00 0.00 0.00 3.31 +0.32 22 0 3 0
29OCT26 90.00 C 0.00 0.00 0.00 2.32 +0.24 21 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 1.62 +0.17 21 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 1.11 +0.12 22 0 7 0
29OCT26 97.50 C 0.00 0.00 0.00 0.78 +0.09 22 0 5 0
29OCT26 100.00 C 0.00 0.00 0.00 0.50 +0.06 22 0 22 0
29OCT26 102.50 C 0.00 0.00 0.00 0.31 +0.03 22 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.26 +0.96 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.78 +0.96 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.31 +0.95 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.92 +0.91 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.54 +1.01 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 19.19 +0.99 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.90 +0.95 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.33 +0.79 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.22 +0.72 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 10.25 +0.62 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 8.45 +0.51 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 6.85 +0.41 20 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 5.45 +0.31 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 4.26 +0.34 20 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 3.29 +0.26 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.54 +0.24 21 0 4 0
30DEC26 95.00 C 0.00 0.00 0.00 1.89 +0.15 21 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 1.38 +0.03 21 0 109 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 +0.01 21 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.49 -0.02 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.01 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 0.00 21 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 31.81 +0.91 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.47 +0.92 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.11 +0.90 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.78 +0.89 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.49 +1.08 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.22 +0.86 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.03 +0.92 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.53 +0.89 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.59 +0.85 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.79 +0.80 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 10.13 +0.73 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 8.61 +0.66 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 7.27 +0.61 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.10 +0.59 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.92 +0.41 21 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 4.05 +0.35 21 0 2 0
30MAR27 95.00 C 0.00 0.00 0.00 3.33 +0.29 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 2.73 +0.26 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.25 +0.26 22 0 19 0
30MAR27 102.50 C 0.00 0.00 0.00 1.79 +0.22 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 1.43 +0.21 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.09 +0.15 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.85 +0.13 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.67 +0.12 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.51 +0.08 22 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.51 +0.95 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.19 +0.93 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.89 +0.91 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.62 +1.08 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.40 +0.89 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.22 +0.88 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.11 +0.84 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.10 +0.86 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.76 +0.70 22 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 13.25 +0.75 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 11.58 +0.67 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 10.04 +0.64 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 8.64 +0.54 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 7.38 +0.46 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 6.29 +0.40 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 5.35 +0.35 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.56 +0.30 22 0 1 0
29JUN27 97.50 C 0.00 0.00 0.00 3.84 +0.25 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 3.26 +0.17 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.76 +0.13 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.35 +0.13 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.93 +0.12 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.59 +0.12 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.32 +0.09 22 0 0 0
TOTAL CALL 365 15,424 -6
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2,200 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 0 581 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 606 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 113 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.05 24 0 1,507 0
30JUL26 82.50 P 0.19 0.19 0.14 0.15 -0.25 24 31 405 -31
30JUL26 85.00 P 0.60 0.72 0.60 0.71 -0.59 23 35 145 -5
30JUL26 87.50 P 2.01 2.01 2.01 2.10 -0.87 23 30 33 +30
30JUL26 90.00 P 0.00 0.00 0.00 4.19 -1.00 23 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 6.62 -1.02 0 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 9.12 -1.02 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.62 -1.02 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.12 -1.02 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.62 -1.02 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.12 -1.02 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.62 -1.02 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.12 -1.02 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.62 -1.02 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.12 -1.02 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 400 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 194 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 210 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 798 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 233 0
28AUG26 70.00 P 0.16 0.16 0.16 0.01 0.00 25 5 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 2,030 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 -0.05 22 0 612 0
28AUG26 77.50 P 0.00 0.00 0.00 0.16 -0.11 22 0 255 0
28AUG26 80.00 P 0.63 0.63 0.56 0.44 -0.22 22 63 490 +3
28AUG26 82.50 P 1.13 1.13 1.01 0.99 -0.37 22 33 207 +1
28AUG26 85.00 P 1.73 1.73 1.73 1.87 -0.59 22 5 71 +5
28AUG26 87.50 P 0.00 0.00 0.00 3.22 -0.75 22 0 63 0
28AUG26 90.00 P 0.00 0.00 0.00 4.88 -0.83 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.92 -0.93 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.20 -0.98 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.62 -1.02 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.12 -1.08 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 16.62 -1.07 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.12 -1.07 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.62 -1.08 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.12 -1.08 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.62 -1.08 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.12 -1.07 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 244 0
29SEP26 72.50 P 0.00 0.00 0.00 0.14 -0.03 22 0 218 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 -0.06 23 0 422 0
29SEP26 77.50 P 0.00 0.00 0.00 0.63 -0.13 22 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.17 -0.20 23 0 372 0
29SEP26 82.50 P 0.00 0.00 0.00 1.96 -0.30 23 0 34 0
29SEP26 85.00 P 0.00 0.00 0.00 2.95 -0.41 22 0 126 0
29SEP26 87.50 P 4.42 4.42 4.42 4.30 -0.52 22 1 7 +1
29SEP26 90.00 P 0.00 0.00 0.00 5.92 -0.65 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.78 -0.76 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.85 -0.83 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.06 -0.90 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.38 -0.94 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.21 -0.93 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.60 -0.96 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.04 -0.97 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.49 -0.98 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.95 -0.97 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.42 -0.98 40 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.90 -0.98 42 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.39 -1.17 45 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.88 -0.97 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 126 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 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 0.01 -0.01 23 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.04 22 0 3 0
29OCT26 70.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 34 0
29OCT26 72.50 P 0.00 0.00 0.00 0.28 -0.13 22 0 1 0
29OCT26 75.00 P 0.00 0.00 0.00 0.55 -0.19 22 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 0.97 -0.29 22 0 3 0
29OCT26 80.00 P 0.00 0.00 0.00 1.59 -0.39 22 0 31 0
29OCT26 82.50 P 2.52 2.52 2.52 2.46 -0.40 22 1 0 -1
29OCT26 85.00 P 0.00 0.00 0.00 3.46 -0.60 22 0 3 0
29OCT26 87.50 P 0.00 0.00 0.00 4.79 -0.71 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 6.38 -0.78 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.18 -0.85 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.17 -0.89 22 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.30 -0.94 22 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.54 -0.98 22 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.23 -0.94 27 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.65 -0.91 29 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.05 -1.17 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.03 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 -0.10 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.16 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.54 -0.23 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 0.91 -0.31 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 1.43 -0.41 21 0 9 0
30DEC26 80.00 P 0.00 0.00 0.00 2.13 -0.53 21 0 82 0
30DEC26 82.50 P 0.00 0.00 0.00 3.05 -0.63 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 4.18 -0.60 21 0 12 0
30DEC26 87.50 P 0.00 0.00 0.00 5.37 -0.81 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.90 -0.88 20 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.63 -0.93 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.53 -0.97 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 12.58 -1.00 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 14.75 -1.02 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.37 -0.89 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.70 -1.12 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.09 -1.14 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.52 -1.15 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.97 -1.15 28 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.43 -1.16 29 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.92 -1.09 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.40 -1.16 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.19 -0.02 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 -0.04 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.54 -0.06 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.84 -0.09 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.25 -0.13 22 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 1.79 -0.17 22 0 155 0
30MAR27 77.50 P 0.00 0.00 0.00 2.47 -0.23 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 3.31 -0.30 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.30 -0.38 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.46 -0.29 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.65 -0.46 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.12 -0.54 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.74 -0.62 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.51 -0.69 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.42 -0.73 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.44 -1.08 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.74 -0.84 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.97 -0.98 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.28 -1.09 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.64 -1.03 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.04 -1.08 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.48 -1.14 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.25 -0.05 22 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 0.40 -0.08 22 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.61 -0.11 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.94 -0.14 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.34 -0.20 22 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 1.85 -0.25 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 2.46 -0.33 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 3.24 -0.36 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.15 -0.42 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 5.20 -0.50 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 6.38 -0.50 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.66 -0.58 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.12 -0.67 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.76 -0.70 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.49 -0.75 23 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.05 -0.82 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.00 -0.89 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.14 -0.80 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.27 -0.94 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.50 -0.87 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.78 -0.89 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.13 -0.99 23 0 0 0
TOTAL PUT 204 17,744 +3
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$ 11.400
30JUL26 8.00 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.15 +0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.41 +0.06 76 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.16 +0.06 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.91 +0.06 60 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.66 +0.06 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.41 +0.06 45 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.92 +0.05 37 0 100 0
30JUL26 11.00 C 0.59 0.59 0.59 0.49 +0.04 37 2 185 -2
30JUL26 11.50 C 0.13 0.19 0.13 0.18 0.00 35 205 308 +105
30JUL26 12.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 275 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 338 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 108 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 72 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.42 +0.05 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.18 +0.06 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.96 +0.09 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.43 +0.07 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.19 +0.07 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.01 +0.09 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.75 +0.06 41 0 0 0
28AUG26 10.00 C 1.50 1.50 1.50 1.54 +0.05 41 1 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.15 +0.05 41 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 0.84 +0.08 42 0 75 0
28AUG26 11.50 C 0.00 0.00 0.00 0.55 +0.04 40 0 104 0
28AUG26 12.00 C 0.37 0.37 0.37 0.35 +0.01 40 3 74 +3
28AUG26 12.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 117 0
28AUG26 13.50 C 0.10 0.10 0.10 0.08 +0.01 41 1 47 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 158 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 68 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 3.43 +0.06 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.24 +0.12 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.99 +0.12 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.75 +0.12 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.51 +0.09 50 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.28 +0.12 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.05 +0.11 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.84 +0.10 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 +0.10 44 0 43 0
29SEP26 10.50 C 0.00 0.00 0.00 1.23 +0.04 41 0 136 0
29SEP26 11.00 C 0.00 0.00 0.00 0.92 +0.04 41 0 295 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.06 41 0 672 0
29SEP26 12.00 C 0.00 0.00 0.00 0.48 +0.02 41 0 368 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 +0.01 41 0 411 0
29SEP26 13.00 C 0.27 0.27 0.25 0.22 +0.01 40 30 209 -30
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 105 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 145 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 40 0 384 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 40 0 182 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 42 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 50 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 3.45 +0.07 49 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.24 +0.11 54 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.99 +0.12 50 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.75 +0.10 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.51 +0.09 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.28 +0.08 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.05 +0.05 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.84 +0.05 40 0 0 0
29OCT26 10.00 C 1.70 1.70 1.70 1.68 +0.09 42 1 15 0
29OCT26 10.50 C 0.00 0.00 0.00 1.29 +0.04 39 0 69 0
29OCT26 11.00 C 1.03 1.03 1.03 1.00 +0.03 39 8 74 0
29OCT26 11.50 C 0.78 0.85 0.77 0.78 +0.03 40 85 115 +85
29OCT26 12.00 C 0.00 0.00 0.00 0.59 +0.02 40 0 35 0
29OCT26 12.50 C 0.00 0.00 0.00 0.44 +0.02 40 0 24 0
29OCT26 13.00 C 0.00 0.00 0.00 0.32 +0.01 40 0 17 0
29OCT26 13.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 13 0
29OCT26 14.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.12 0.00 39 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 75 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.45 +0.07 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.25 +0.12 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.02 +0.12 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.79 +0.09 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.57 +0.11 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.37 +0.11 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.17 +0.07 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.99 +0.09 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 +0.08 40 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.08 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.19 -0.02 38 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.98 +0.01 38 0 391 0
30DEC26 12.00 C 0.79 0.79 0.79 0.82 +0.02 39 5 246 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 +0.03 39 0 268 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.02 39 0 212 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 +0.01 39 0 181 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.02 39 0 333 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.16 0.00 38 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 39 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 3.46 +0.04 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.25 +0.05 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 +0.05 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.84 +0.05 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 +0.08 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.53 +0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.35 +0.09 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.19 +0.09 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.04 +0.08 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.75 +0.06 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.51 +0.06 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 +0.02 38 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 +0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 +0.01 38 0 50 0
30MAR27 13.50 C 0.00 0.00 0.00 0.66 +0.01 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 +0.02 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.47 +0.01 38 0 6 0
30MAR27 15.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
30MAR27 16.00 C 0.37 0.37 0.37 0.27 +0.01 38 3 5 +2
30MAR27 16.50 C 0.00 0.00 0.00 0.22 0.00 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 0.00 37 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 0.00 38 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 0.00 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 37 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 0.00 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.58 +0.04 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.40 +0.05 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.21 +0.04 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.04 +0.04 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.88 +0.04 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.72 +0.04 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.56 +0.03 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.42 +0.03 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.28 +0.03 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.03 +0.03 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.79 +0.07 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.54 +0.02 38 0 76 0
29JUN27 12.00 C 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.04 +0.01 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 +0.02 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.80 +0.01 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 +0.02 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 0.00 39 0 2 0
29JUN27 15.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.37 +0.01 39 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.32 +0.01 39 0 0 0
TOTAL CALL 344 11,670 +163
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 121 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 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 179 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 291 0
30JUL26 11.50 P 0.00 0.00 0.00 0.29 -0.06 37 0 197 0
30JUL26 12.00 P 0.68 0.68 0.63 0.64 -0.07 35 32 1,612 -32
30JUL26 12.50 P 0.00 0.00 0.00 1.10 -0.10 0 0 113 0
30JUL26 13.00 P 1.70 1.70 1.40 1.60 -0.07 0 6 247 +1
30JUL26 13.50 P 0.00 0.00 0.00 2.10 -0.06 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.64 -0.06 96 0 196 0
30JUL26 14.50 P 0.00 0.00 0.00 3.10 -0.06 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.14 -0.02 131 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.64 -0.02 141 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.14 -0.02 152 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.10 -0.06 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 0.00 42 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 41 0 90 0
28AUG26 9.50 P 0.05 0.05 0.05 0.05 0.00 42 12 27 +12
28AUG26 9.75 P 0.00 0.00 0.00 0.08 0.00 42 0 65 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 93 0
28AUG26 10.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 87 0
28AUG26 11.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 859 0
28AUG26 11.50 P 0.57 0.57 0.57 0.63 -0.04 41 10 91 +10
28AUG26 12.00 P 0.00 0.00 0.00 0.93 -0.07 41 30 126 +30
28AUG26 12.50 P 0.00 0.00 0.00 1.29 -0.05 40 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.70 -0.11 40 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 2.14 -0.10 39 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.66 -0.08 49 0 106 0
28AUG26 14.50 P 0.00 0.00 0.00 3.10 -0.10 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.63 -0.08 54 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.14 -0.02 62 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.64 -0.02 67 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.14 -0.02 71 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.10 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.60 -0.06 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.10 -0.06 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.60 -0.06 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.10 -0.06 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 0.00 41 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 41 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.13 -0.02 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.02 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 40 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 -0.02 40 0 54 0
29SEP26 10.50 P 0.00 0.00 0.00 0.50 -0.01 40 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.72 -0.05 39 0 711 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 -0.04 40 0 1,545 0
29SEP26 12.00 P 1.25 1.25 1.25 1.35 -0.05 40 5 184 0
29SEP26 12.50 P 0.00 0.00 0.00 1.73 -0.04 40 0 170 0
29SEP26 13.00 P 0.00 0.00 0.00 2.19 -0.06 44 0 103 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 -0.11 41 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.03 -0.09 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.49 -0.13 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.96 -0.13 38 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.44 -0.13 34 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.93 -0.12 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.42 -0.11 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.91 -0.13 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.40 -0.13 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.90 -0.13 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.39 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.42 -0.06 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.92 -0.06 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.91 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.91 -0.06 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.91 -0.06 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.90 -0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29OCT26 9.75 P 0.32 0.32 0.32 0.33 -0.02 39 13 13 +11
29OCT26 10.00 P 0.00 0.00 0.00 0.41 -0.04 38 0 5 0
29OCT26 10.50 P 0.00 0.00 0.00 0.60 -0.02 38 0 62 0
29OCT26 11.00 P 0.00 0.00 0.00 0.84 -0.03 39 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 1.13 -0.03 39 0 52 0
29OCT26 12.00 P 0.00 0.00 0.00 1.47 -0.04 39 0 58 0
29OCT26 12.50 P 0.00 0.00 0.00 1.82 -0.09 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.23 -0.10 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.64 -0.12 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.13 -0.04 43 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.58 -0.05 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.05 -0.04 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.49 -0.08 41 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.97 -0.10 41 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.49 -0.09 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 39 0 35 0
30DEC26 8.25 P 0.00 0.00 0.00 0.15 -0.01 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.23 -0.02 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 -0.02 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 -0.02 38 0 37 0
30DEC26 10.00 P 0.65 0.65 0.60 0.58 -0.03 38 10 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.03 37 0 62 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 -0.03 38 0 39 0
30DEC26 11.50 P 0.00 0.00 0.00 1.33 -0.03 38 0 153 0
30DEC26 12.00 P 0.00 0.00 0.00 1.61 -0.10 37 0 223 0
30DEC26 12.50 P 0.00 0.00 0.00 2.01 -0.08 39 0 150 0
30DEC26 13.00 P 0.00 0.00 0.00 2.39 -0.09 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.79 -0.09 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.21 -0.09 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.64 -0.09 39 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.08 -0.12 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.54 -0.11 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.00 -0.10 38 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.49 -0.11 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.95 -0.13 36 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.43 -0.14 31 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.92 -0.12 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.41 -0.13 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.92 -0.11 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.42 -0.11 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.92 -0.10 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.94 -0.03 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.91 -0.06 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.91 -0.06 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.90 -0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 -0.01 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 -0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.58 -0.02 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 -0.03 36 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.76 -0.03 36 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.98 -0.03 36 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.24 -0.02 37 0 18 0
30MAR27 11.50 P 0.00 0.00 0.00 1.53 -0.03 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.85 -0.03 37 0 56 0
30MAR27 12.50 P 0.00 0.00 0.00 2.18 -0.09 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.55 -0.08 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 2.94 -0.08 38 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.34 -0.09 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.76 -0.09 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.19 -0.10 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.62 -0.08 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.12 0.00 40 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.58 -0.02 40 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.06 -0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.53 -0.04 41 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.01 -0.03 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.50 -0.04 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.94 -0.09 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.47 -0.06 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.92 -0.10 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.94 -0.04 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.91 -0.06 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.91 -0.06 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.90 -0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 0.40 -0.02 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.49 -0.01 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.56 -0.02 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.74 -0.02 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.83 -0.03 39 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 0.94 -0.02 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.05 -0.02 40 0 7 0
29JUN27 10.50 P 0.00 0.00 0.00 1.29 -0.03 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.55 -0.04 40 0 26 0
29JUN27 11.50 P 0.00 0.00 0.00 1.85 -0.04 40 0 35 0
29JUN27 12.00 P 0.00 0.00 0.00 2.16 -0.04 40 0 75 0
29JUN27 12.50 P 0.00 0.00 0.00 2.50 -0.04 40 0 105 0
29JUN27 13.00 P 0.00 0.00 0.00 2.86 +0.04 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.24 -0.04 41 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.52 -0.05 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.04 +0.07 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.33 -0.06 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.76 -0.05 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.19 -0.06 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.64 -0.06 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.09 -0.06 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.56 -0.05 39 0 0 0
TOTAL PUT 118 12,845 +32
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$ 58.850
30JUL26 43.00 C 0.00 0.00 0.00 15.87 +0.09 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.97 +0.19 112 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.88 +0.10 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.88 +0.10 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.97 +0.19 90 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.88 +0.10 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.88 +0.10 46 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 8.88 +0.10 40 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 6.38 +0.10 23 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.89 +0.09 22 0 158 0
30JUL26 57.50 C 0.00 0.00 0.00 1.58 +0.06 21 0 146 0
30JUL26 60.00 C 0.31 0.31 0.27 0.26 -0.05 20 44 269 +44
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.02 20 0 148 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.02 +0.14 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.02 +0.14 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.02 +0.13 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.03 +0.14 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.04 +0.15 36 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.90 +0.01 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.99 +0.09 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.00 +0.09 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 6.53 +0.07 18 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 4.21 +0.03 19 0 60 0
28AUG26 57.50 C 0.00 0.00 0.00 2.22 -0.02 18 0 137 0
28AUG26 60.00 C 1.05 1.08 0.90 0.95 -0.07 18 17 126 +14
28AUG26 62.50 C 0.00 0.00 0.00 0.33 -0.05 19 0 97 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 30 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 18.89 -0.02 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.89 -0.03 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.89 -0.03 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.02 +0.10 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.02 +0.09 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.02 +0.09 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.03 +0.09 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.04 +0.10 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.05 +0.09 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 9.31 +0.34 31 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 6.85 +0.28 24 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 4.32 +0.06 16 0 124 0
29SEP26 57.50 C 0.00 0.00 0.00 2.54 -0.01 18 0 108 0
29SEP26 60.00 C 0.00 0.00 0.00 1.32 -0.02 18 0 167 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.03 19 0 143 0
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 114 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 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 15.02 +0.09 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.02 +0.09 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.03 +0.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.04 +0.10 19 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.06 +0.10 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.31 +0.32 27 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.85 +0.21 21 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 4.48 +0.06 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.79 0.00 17 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.62 -0.01 18 0 0 0
29OCT26 62.50 C 0.96 0.96 0.96 0.90 +0.01 18 15 173 +15
29OCT26 65.00 C 0.00 0.00 0.00 0.43 -0.03 18 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
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 17.90 -0.02 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.90 -0.02 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.02 +0.10 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.02 +0.09 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.02 +0.09 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.03 +0.09 16 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 12.04 +0.09 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.05 +0.08 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.08 +0.08 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.31 +0.32 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.88 +0.22 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.95 +0.10 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 3.40 +0.10 17 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 2.19 +0.05 17 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 1.37 +0.01 17 0 74 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 -0.03 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.02 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.22 -0.02 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 16.14 +0.19 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.32 +0.34 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.21 +0.26 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.25 +0.25 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.31 +0.25 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.52 +0.34 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.35 +0.06 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.63 +0.24 18 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 7.55 +0.20 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.74 +0.11 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.21 +0.16 17 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.93 -0.01 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 2.02 -0.03 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.31 -0.05 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.83 -0.05 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 -0.04 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.03 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.10 -0.01 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 16.40 +0.20 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.44 +0.24 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.54 +0.26 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.54 +0.20 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.66 +0.25 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.84 +0.34 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.00 +0.06 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.98 +0.16 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 8.03 +0.04 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.40 +0.03 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 4.98 +0.02 17 0 21 0
29JUN27 60.00 C 0.00 0.00 0.00 3.78 +0.01 17 0 8 0
29JUN27 62.50 C 0.00 0.00 0.00 2.82 0.00 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.07 0.00 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.48 -0.01 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.05 0.00 17 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 0.72 -0.01 17 0 7 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 -0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
TOTAL CALL 76 3,780 +73
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 104 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 373 0
30JUL26 57.50 P 0.18 0.18 0.18 0.20 -0.07 21 30 239 -12
30JUL26 60.00 P 0.00 0.00 0.00 1.39 -0.19 20 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 3.65 -0.11 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 6.15 -0.10 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 8.65 -0.10 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.15 -0.39 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 13.65 -0.39 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.15 -0.39 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.65 -0.42 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.31 -0.26 125 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.65 -0.42 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.15 -0.42 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.65 -0.42 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.15 -0.42 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
28AUG26 52.50 P 0.07 0.07 0.07 0.04 -0.02 19 2 157 0
28AUG26 55.00 P 0.00 0.00 0.00 0.20 -0.07 19 0 194 0
28AUG26 57.50 P 0.86 0.86 0.86 0.78 -0.14 19 2 100 0
28AUG26 60.00 P 0.00 0.00 0.00 2.03 -0.18 19 0 184 0
28AUG26 62.50 P 0.00 0.00 0.00 3.84 -0.15 18 0 154 0
28AUG26 65.00 P 0.00 0.00 0.00 6.16 -0.11 19 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 8.65 -0.10 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.25 -0.29 36 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.71 -0.33 39 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.25 -0.29 47 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.71 -0.36 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.35 -0.22 61 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.73 -0.34 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.23 -0.34 64 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.73 -0.34 68 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 31.23 -0.34 72 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 24 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 0.00 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 76 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.05 19 0 91 0
29SEP26 55.00 P 0.64 0.64 0.64 0.62 -0.10 18 1 113 0
29SEP26 57.50 P 1.41 1.46 1.41 1.48 -0.16 18 15 93 +15
29SEP26 60.00 P 0.00 0.00 0.00 2.91 -0.16 19 0 40 0
29SEP26 62.50 P 0.00 0.00 0.00 4.81 -0.16 20 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 6.86 -0.12 18 0 157 0
29SEP26 67.50 P 0.00 0.00 0.00 9.22 -0.11 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.86 -0.26 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.28 -0.31 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.71 -0.33 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.20 -0.33 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.68 -0.31 36 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.13 -0.32 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.63 -0.31 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 29.12 -0.31 41 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.65 -0.33 47 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 0.02 -0.01 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
29OCT26 52.50 P 0.33 0.33 0.33 0.36 -0.05 18 1 104 +1
29OCT26 55.00 P 0.00 0.00 0.00 0.84 -0.09 18 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 1.73 -0.15 18 0 23 0
29OCT26 60.00 P 0.00 0.00 0.00 3.12 -0.23 18 0 10 0
29OCT26 62.50 P 0.00 0.00 0.00 4.99 -0.18 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 6.98 -0.12 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 9.28 -0.11 18 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.86 -0.28 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.31 -0.28 27 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.74 -0.30 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.20 -0.33 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.68 -0.33 31 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.13 -0.35 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.16 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.04 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 -0.07 17 0 34 0
30DEC26 55.00 P 1.13 1.13 1.13 1.13 -0.11 17 10 26 -10
30DEC26 57.50 P 0.00 0.00 0.00 2.09 -0.15 17 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 3.44 -0.22 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 5.20 -0.21 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 7.24 -0.22 18 0 10 0
30DEC26 67.50 P 0.00 0.00 0.00 9.35 -0.11 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.86 -0.31 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 14.31 -0.29 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.74 -0.31 23 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.20 -0.33 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.68 -0.33 27 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 24.13 -0.35 26 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.63 -0.33 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.12 -0.34 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.65 -0.33 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 -0.03 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.28 -0.04 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.40 -0.04 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 -0.08 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 1.46 -0.12 16 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 2.40 -0.18 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 3.75 -0.18 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 5.43 -0.24 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 7.31 -0.15 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.46 -0.13 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.86 -0.32 18 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.31 -0.29 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.74 -0.31 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.20 -0.33 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.68 -0.33 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.13 -0.35 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.63 -0.33 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 29.12 -0.34 27 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 31.65 -0.33 30 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.20 -0.02 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.37 -0.02 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.49 -0.02 18 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.62 -0.04 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.79 -0.04 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.36 -0.05 18 0 13 0
29JUN27 55.00 P 0.00 0.00 0.00 2.16 -0.07 18 0 20 0
29JUN27 57.50 P 0.00 0.00 0.00 3.22 -0.07 18 0 59 0
29JUN27 60.00 P 0.00 0.00 0.00 4.54 -0.09 18 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 6.14 -0.10 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.99 -0.11 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.06 -0.11 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.31 -0.11 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.70 -0.11 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.09 -0.19 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 19.43 -0.29 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.80 -0.29 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.19 -0.30 24 0 0 0
TOTAL PUT 61 3,733 -6
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$ 21.540
30JUL26 15.00 C 0.00 0.00 0.00 6.55 +0.23 91 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 6.05 +0.18 82 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.55 +0.19 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.05 +0.22 63 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.55 +0.22 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.05 +0.17 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.55 +0.22 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.05 +0.22 0 0 22 0
30JUL26 19.00 C 0.00 0.00 0.00 2.55 +0.21 0 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 2.06 +0.21 36 0 374 0
30JUL26 20.00 C 0.00 0.00 0.00 1.57 +0.19 32 0 934 0
30JUL26 21.00 C 0.63 0.63 0.63 0.71 +0.11 31 1 618 -1
30JUL26 22.00 C 0.19 0.19 0.19 0.21 +0.03 32 7 1,010 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 0.00 33 0 347 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 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 61 0 88 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.55 +0.22 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 6.05 +0.18 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.55 +0.19 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.05 +0.22 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.55 +0.21 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.06 +0.18 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.56 +0.22 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.06 +0.22 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.57 +0.21 35 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 2.09 +0.19 34 0 96 0
28AUG26 20.00 C 0.00 0.00 0.00 1.64 +0.19 34 0 250 0
28AUG26 21.00 C 0.00 0.00 0.00 0.87 +0.07 32 0 297 0
28AUG26 22.00 C 0.42 0.42 0.42 0.44 +0.04 34 12 243 +6
28AUG26 23.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 97 0
28AUG26 24.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 142 0
28AUG26 25.00 C 0.00 0.00 0.00 0.04 0.00 35 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 0.00 36 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.55 +0.17 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.05 +0.22 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 4.56 +0.17 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.06 +0.18 40 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.56 +0.22 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.06 +0.21 31 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.58 +0.20 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 2.12 +0.17 32 0 127 0
29SEP26 20.00 C 0.00 0.00 0.00 1.66 +0.11 30 0 105 0
29SEP26 21.00 C 0.00 0.00 0.00 1.04 +0.06 32 0 285 0
29SEP26 22.00 C 0.00 0.00 0.00 0.65 +0.04 32 0 655 0
29SEP26 23.00 C 0.38 0.41 0.38 0.39 +0.02 32 27 173 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 0.00 32 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 33 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 33 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.05 +0.22 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.56 +0.17 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.06 +0.18 36 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.56 +0.21 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.08 +0.20 33 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 2.63 +0.18 33 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.22 +0.16 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.80 +0.12 31 0 75 0
29OCT26 21.00 C 0.00 0.00 0.00 1.27 +0.10 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.88 +0.06 32 0 81 0
29OCT26 23.00 C 0.00 0.00 0.00 0.61 +0.05 33 0 6 0
29OCT26 24.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.27 +0.01 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 0.00 33 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.55 +0.17 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.05 +0.22 0 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.56 +0.17 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.06 +0.18 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 +0.18 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.14 +0.15 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.74 +0.12 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.39 +0.09 31 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.10 +0.07 31 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.57 +0.06 30 0 43 0
30DEC26 22.00 C 1.11 1.11 1.11 1.19 +0.04 30 15 37 -15
30DEC26 23.00 C 0.00 0.00 0.00 0.88 +0.02 30 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 16 0
30DEC26 25.00 C 0.45 0.45 0.45 0.47 0.00 31 15 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 0.00 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.01 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 0.00 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.55 +0.17 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.55 +0.18 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.06 +0.22 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.58 +0.19 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.06 +0.12 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.74 +0.07 30 0 29 0
30MAR27 18.50 C 0.00 0.00 0.00 3.38 +0.02 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.08 +0.02 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.78 -0.01 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.52 -0.02 30 0 0 0
30MAR27 21.00 C 1.86 1.86 1.86 1.99 -0.04 29 15 636 0
30MAR27 22.00 C 0.00 0.00 0.00 1.60 -0.06 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.27 -0.07 29 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 1.00 -0.07 30 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 -0.07 30 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.62 -0.07 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.49 -0.05 30 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 -0.04 30 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.29 -0.04 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.55 +0.17 0 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 6.06 +0.18 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.58 +0.21 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.06 +0.09 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.65 +0.10 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.30 +0.09 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 4.08 +0.18 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.66 -0.04 29 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.38 -0.03 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.21 +0.05 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.87 +0.05 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.41 +0.02 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.02 +0.01 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.68 +0.01 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.40 0.00 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.15 -0.01 30 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.94 -0.02 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.77 -0.03 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.53 -0.01 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.43 -0.02 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 0 0
TOTAL CALL 92 8,946 -10
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 199 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 244 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 208 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 270 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 279 0
30JUL26 20.00 P 0.03 0.03 0.03 0.03 -0.03 35 5 528 -5
30JUL26 21.00 P 0.26 0.26 0.18 0.17 -0.12 32 8 1,194 +8
30JUL26 22.00 P 0.00 0.00 0.00 0.68 -0.19 34 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 1.49 -0.22 33 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 2.51 -0.21 54 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 3.51 -0.21 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.50 -0.22 80 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.50 -0.22 92 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.50 -0.22 104 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.50 -0.22 115 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.50 -0.21 126 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.50 -0.21 136 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 40 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 85 0
28AUG26 17.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 64 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 67 0
28AUG26 18.00 P 0.17 0.17 0.17 0.11 -0.04 34 1 109 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.18 -0.06 34 0 109 0
28AUG26 19.00 P 0.00 0.00 0.00 0.29 -0.08 34 0 129 0
28AUG26 19.50 P 0.00 0.00 0.00 0.44 -0.10 34 0 197 0
28AUG26 20.00 P 0.00 0.00 0.00 0.63 -0.10 35 0 229 0
28AUG26 21.00 P 0.00 0.00 0.00 1.12 -0.14 34 0 311 0
28AUG26 22.00 P 0.00 0.00 0.00 1.80 -0.17 34 0 140 0
28AUG26 23.00 P 0.00 0.00 0.00 2.61 -0.21 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.52 -0.21 34 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.61 -0.02 49 0 2 0
28AUG26 26.00 P 0.00 0.00 0.00 5.60 -0.04 55 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.55 -0.08 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.56 -0.07 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.55 -0.07 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.55 -0.08 73 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.59 -0.04 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.04 32 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.16 -0.04 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.24 -0.06 32 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.35 -0.08 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.09 32 0 33 0
29SEP26 19.50 P 0.71 0.71 0.71 0.66 -0.10 32 15 89 +15
29SEP26 20.00 P 0.97 0.97 0.94 0.85 -0.09 32 30 234 +30
29SEP26 21.00 P 0.00 0.00 0.00 1.35 -0.14 32 0 457 0
29SEP26 22.00 P 2.03 2.07 2.03 2.01 -0.14 32 30 235 +29
29SEP26 23.00 P 0.00 0.00 0.00 2.74 -0.16 31 0 33 0
29SEP26 24.00 P 0.00 0.00 0.00 3.61 -0.21 32 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 4.66 -0.02 40 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.62 -0.18 43 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.55 -0.09 43 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.56 -0.08 49 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.55 -0.07 52 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.55 -0.08 56 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.59 -0.04 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.47 -0.11 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.47 -0.11 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.47 -0.11 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.47 -0.11 61 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.47 -0.11 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.47 -0.11 67 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.31 -0.04 34 0 4 0
29OCT26 18.00 P 0.45 0.45 0.45 0.42 -0.06 34 15 75 0
29OCT26 18.50 P 0.00 0.00 0.00 0.55 -0.07 34 0 27 0
29OCT26 19.00 P 0.00 0.00 0.00 0.72 -0.08 34 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.91 -0.09 34 0 94 0
29OCT26 20.00 P 0.00 0.00 0.00 1.13 -0.11 34 0 81 0
29OCT26 21.00 P 0.00 0.00 0.00 1.66 -0.13 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.30 -0.16 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.05 -0.17 36 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.88 -0.17 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.77 -0.11 39 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.70 -0.10 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.64 -0.09 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.60 -0.09 44 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.58 -0.13 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.56 -0.13 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.04 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.05 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.06 31 0 67 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.07 31 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.47 -0.08 31 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.60 -0.10 31 0 61 0
30DEC26 18.50 P 0.84 0.84 0.84 0.76 -0.11 32 5 29 +5
30DEC26 19.00 P 0.00 0.00 0.00 0.93 -0.13 31 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 1.14 -0.13 32 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 1.37 -0.15 32 0 158 0
30DEC26 21.00 P 2.02 2.02 2.02 1.90 -0.17 32 15 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.46 -0.18 31 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.15 -0.20 31 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 4.03 -0.18 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 4.88 -0.22 35 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.79 -0.18 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.74 -0.15 38 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.69 -0.13 40 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.64 -0.14 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.61 -0.14 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.59 -0.13 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.57 -0.13 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.55 -0.14 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.54 -0.14 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.53 -0.14 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.52 -0.14 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.51 -0.09 54 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.09 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.27 -0.10 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.35 -0.11 30 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.45 -0.11 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.57 -0.11 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.12 31 0 6 0
30MAR27 18.00 P 0.94 0.94 0.94 0.86 -0.13 31 15 626 +7
30MAR27 18.50 P 1.12 1.12 1.12 1.02 -0.15 31 15 31 +15
30MAR27 19.00 P 0.00 0.00 0.00 1.22 -0.15 31 0 11 0
30MAR27 19.50 P 1.55 1.55 1.55 1.43 -0.17 31 15 24 +15
30MAR27 20.00 P 0.00 0.00 0.00 1.65 -0.19 30 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.17 -0.23 30 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 2.83 -0.28 31 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 3.51 -0.20 32 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.26 -0.21 32 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.07 -0.21 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.94 -0.18 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.85 -0.15 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.77 -0.14 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.70 -0.14 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.65 -0.15 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.62 -0.14 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.59 -0.13 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.57 -0.13 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.55 -0.14 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.54 -0.13 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.52 -0.14 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 6 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 -0.08 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 -0.10 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.66 -0.10 31 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.79 -0.12 31 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.95 -0.13 31 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 1.12 -0.14 31 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.15 31 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 -0.15 31 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.74 -0.18 31 0 31 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 -0.18 31 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.53 -0.20 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.13 -0.22 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.80 -0.15 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.53 -0.16 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.31 -0.16 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.13 -0.14 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.99 -0.13 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.87 -0.15 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.78 -0.14 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.70 -0.15 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.66 -0.14 37 0 0 0
TOTAL PUT 169 9,098 +120
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$ 406.200
24JUL26 280.00 C 0.00 0.00 0.00 127.78 +7.13 430 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 122.21 +6.56 378 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 117.54 +6.89 383 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 112.81 +7.16 381 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 107.79 +7.14 363 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 97.74 +7.09 328 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 87.76 +7.11 297 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 77.74 +7.08 265 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 67.86 +7.20 239 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 56.23 +5.56 84 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 46.23 +5.54 65 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 36.23 +5.49 0 0 72 0
24JUL26 380.00 C 0.00 0.00 0.00 26.23 +5.35 0 0 312 0
24JUL26 390.00 C 12.85 18.11 12.85 16.28 +4.91 36 150 189 -21
24JUL26 400.00 C 4.50 9.20 4.50 6.64 +3.35 27 271 420 -210
24JUL26 410.00 C 0.66 2.02 0.62 0.86 +0.20 26 705 586 -100
24JUL26 420.00 C 0.10 0.31 0.10 0.15 +0.03 37 564 941 +319
24JUL26 430.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 205 0
24JUL26 440.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
24JUL26 450.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 1 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 207.92 +7.19 285 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 201.32 +5.59 141 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 198.01 +7.27 270 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 191.32 +5.58 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 188.02 +7.28 253 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 182.24 +6.49 220 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 176.33 +5.58 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 173.03 +7.28 229 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 167.78 +7.02 215 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 162.91 +7.15 211 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 158.07 +7.31 208 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 152.91 +7.14 197 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 147.85 +7.08 188 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 142.30 +6.53 166 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 137.87 +7.09 175 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 132.85 +7.07 168 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 127.88 +7.10 162 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 122.94 +7.15 156 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 117.54 +6.75 141 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 112.86 +7.07 142 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 107.80 +7.00 135 0 933 0
30JUL26 310.00 C 0.00 0.00 0.00 97.97 +7.17 125 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 87.97 +7.16 113 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 77.95 +7.13 101 0 90 0
30JUL26 340.00 C 0.00 0.00 0.00 68.04 +7.21 90 0 120 0
30JUL26 350.00 C 55.75 55.75 55.67 56.40 +5.54 30 10 253 -10
30JUL26 360.00 C 0.00 0.00 0.00 46.23 +5.29 0 0 433 0
30JUL26 370.00 C 37.60 38.50 37.60 36.47 +5.73 29 3 1,442 -1
30JUL26 380.00 C 23.70 27.00 23.70 26.66 +5.59 27 57 3,158 -31
30JUL26 390.00 C 15.00 19.00 15.00 17.20 +4.46 24 108 6,401 -98
30JUL26 400.00 C 7.50 11.00 7.30 8.98 +2.92 23 559 8,207 -358
30JUL26 410.00 C 2.90 5.00 2.66 3.60 +1.10 23 977 4,224 +8
30JUL26 420.00 C 0.86 1.80 0.86 1.31 +0.45 24 506 3,939 +57
30JUL26 430.00 C 0.33 0.58 0.27 0.49 +0.21 27 549 3,580 +452
30JUL26 440.00 C 0.00 0.00 0.00 0.19 +0.11 30 0 1,508 0
30JUL26 450.00 C 0.00 0.00 0.00 0.08 +0.06 32 0 1,231 0
30JUL26 460.00 C 0.05 0.05 0.05 0.04 +0.03 35 50 2,565 0
30JUL26 470.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 6,504 0
30JUL26 480.00 C 0.05 0.05 0.05 0.01 0.00 40 23 958 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 49 0 751 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 53 0 408 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 57 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 69 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 73 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
31JUL26 285.00 C 0.00 0.00 0.00 122.94 +7.13 146 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 117.54 +6.73 132 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 112.86 +7.04 132 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 107.80 +6.98 125 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 97.97 +7.14 117 0 0 0
31JUL26 320.00 C 0.00 0.00 0.00 87.97 +7.13 105 0 0 0
31JUL26 330.00 C 0.00 0.00 0.00 77.95 +7.11 94 0 0 0
31JUL26 340.00 C 0.00 0.00 0.00 68.04 +7.18 84 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 56.43 +5.54 30 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 46.45 +5.48 29 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 36.52 +5.33 28 0 0 0
31JUL26 380.00 C 0.00 0.00 0.00 26.78 +5.55 27 0 147 0
31JUL26 390.00 C 16.00 19.18 15.02 17.79 +4.93 27 290 271 +176
31JUL26 400.00 C 9.00 10.45 9.00 9.58 +3.34 24 125 267 +86
31JUL26 410.00 C 3.00 5.21 3.00 4.19 +1.45 24 398 530 +128
31JUL26 420.00 C 1.30 2.00 1.30 1.62 +0.55 25 146 212 +56
31JUL26 430.00 C 0.57 0.57 0.57 0.54 +0.16 26 1 34 +1
31JUL26 440.00 C 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
31JUL26 450.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
31JUL26 460.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
31JUL26 470.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
31JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
31JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 207.92 +6.72 118 0 59 0
28AUG26 205.00 C 0.00 0.00 0.00 201.46 +5.24 0 0 59 0
28AUG26 210.00 C 0.00 0.00 0.00 198.01 +6.78 112 0 59 0
28AUG26 215.00 C 0.00 0.00 0.00 193.30 +7.05 112 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 188.02 +6.76 105 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 183.78 +7.50 111 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 178.24 +6.95 101 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 173.03 +6.72 94 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 167.90 +6.58 89 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 163.83 +7.49 97 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 158.32 +7.56 88 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 153.00 +7.23 81 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 147.85 +6.47 75 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 142.30 +5.90 62 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 137.87 +6.46 70 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 135.96 +9.53 92 0 20 0
28AUG26 280.00 C 123.70 123.70 123.70 127.88 +6.44 64 10 30 -10
28AUG26 285.00 C 123.40 123.40 123.40 122.94 +6.48 62 10 60 0
28AUG26 290.00 C 0.00 0.00 0.00 117.54 +6.61 54 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 112.86 +7.04 56 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 107.81 +6.87 52 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 99.22 +8.25 59 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 88.38 +7.25 47 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 79.48 +7.70 49 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 69.45 +7.43 43 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 57.72 +5.28 27 0 63 0
28AUG26 360.00 C 0.00 0.00 0.00 47.60 +4.43 21 0 560 0
28AUG26 370.00 C 0.00 0.00 0.00 39.15 +5.42 26 1 2,145 +1
28AUG26 380.00 C 28.40 31.50 28.40 30.62 +4.36 25 6 2,005 -5
28AUG26 390.00 C 21.11 23.30 21.11 22.62 +3.86 24 104 1,496 +69
28AUG26 400.00 C 15.00 17.63 14.67 15.85 +3.14 23 628 3,321 -170
28AUG26 410.00 C 9.50 12.23 9.47 10.63 +2.04 23 183 3,468 -23
28AUG26 420.00 C 5.68 8.00 5.68 7.06 +1.38 23 198 3,321 +80
28AUG26 430.00 C 3.43 5.06 3.43 4.42 +0.75 24 288 3,468 +17
28AUG26 440.00 C 2.38 3.20 2.38 2.75 +0.42 24 497 2,465 +76
28AUG26 450.00 C 1.55 2.04 1.55 1.69 +0.23 25 190 3,203 -19
28AUG26 460.00 C 1.00 1.30 1.00 0.99 +0.08 25 156 5,505 +30
28AUG26 470.00 C 0.00 0.00 0.00 0.57 -0.02 25 0 1,108 0
28AUG26 480.00 C 0.56 0.56 0.56 0.32 -0.05 26 10 2,349 +3
28AUG26 490.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 55 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 90 0
28AUG26 600.00 C 0.10 0.10 0.10 0.01 0.00 38 300 423 +300
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29SEP26 200.00 C 0.00 0.00 0.00 208.05 +6.78 98 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 202.84 +6.55 92 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 198.01 +6.70 91 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 193.30 +6.98 91 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 188.02 +6.68 85 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 183.78 +7.42 90 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 178.24 +6.95 82 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 173.03 +6.72 77 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 167.95 +6.63 73 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 163.83 +7.49 78 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 158.32 +7.56 71 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 153.11 +7.34 67 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 148.04 +6.66 64 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 143.16 +6.76 62 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 138.15 +6.74 60 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 135.96 +9.53 74 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 128.20 +6.76 55 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 123.27 +6.81 54 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 118.30 +7.37 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 114.12 +8.26 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 109.15 +8.21 52 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 99.22 +8.20 48 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 89.32 +8.19 44 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 79.48 +7.54 40 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 69.70 +7.43 36 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 58.09 +5.24 25 0 487 0
29SEP26 360.00 C 50.00 50.00 50.00 48.84 +5.34 24 1 943 -1
29SEP26 370.00 C 0.00 0.00 0.00 40.10 +4.66 24 0 808 0
29SEP26 380.00 C 0.00 0.00 0.00 31.99 +4.86 24 0 2,139 0
29SEP26 390.00 C 24.65 25.50 24.30 24.68 +4.08 23 11 2,689 -2
29SEP26 400.00 C 16.20 19.24 16.20 18.09 +3.04 22 78 4,330 -36
29SEP26 410.00 C 12.00 13.90 12.00 13.15 +2.13 22 145 4,565 -2
29SEP26 420.00 C 8.44 10.50 8.44 9.61 +1.69 23 63 4,478 -10
29SEP26 430.00 C 6.39 7.12 6.39 6.85 +1.22 23 113 2,972 +52
29SEP26 440.00 C 4.30 5.02 4.30 4.93 +0.98 24 78 6,175 +17
29SEP26 450.00 C 3.20 3.50 3.20 3.53 +0.79 24 150 4,365 +12
29SEP26 460.00 C 2.60 2.71 2.60 2.52 +0.63 25 80 1,212 +30
29SEP26 470.00 C 1.60 1.88 1.60 1.79 +0.40 25 100 2,207 +36
29SEP26 480.00 C 0.00 0.00 0.00 1.35 +0.39 26 0 2,464 0
29SEP26 490.00 C 1.04 1.04 1.04 0.99 +0.33 27 3 3,023 +3
29SEP26 500.00 C 0.00 0.00 0.00 0.71 +0.27 27 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.51 +0.21 28 0 799 0
29SEP26 520.00 C 0.00 0.00 0.00 0.37 +0.16 28 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.28 +0.14 29 0 415 0
29SEP26 540.00 C 0.00 0.00 0.00 0.20 +0.10 29 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.15 +0.08 29 0 514 0
29SEP26 560.00 C 0.00 0.00 0.00 0.12 +0.07 30 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 633 0
29SEP26 590.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 60 0
29SEP26 630.00 C 0.22 0.22 0.22 0.01 0.00 32 300 376 +300
29OCT26 270.00 C 0.00 0.00 0.00 138.15 +6.74 52 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 135.96 +9.53 63 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 128.20 +6.76 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 123.27 +6.81 47 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 118.30 +7.23 45 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 114.12 +8.02 47 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 109.15 +8.21 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 99.22 +8.20 42 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 89.95 +8.79 40 0 10 0
29OCT26 330.00 C 0.00 0.00 0.00 79.48 +7.36 35 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 69.76 +7.12 32 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 58.50 +4.97 24 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 49.59 +4.60 24 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 41.31 +4.17 23 0 214 0
29OCT26 380.00 C 0.00 0.00 0.00 33.78 +4.35 23 0 397 0
29OCT26 390.00 C 0.00 0.00 0.00 27.23 +3.85 23 0 659 0
29OCT26 400.00 C 19.60 20.90 19.23 21.04 +2.94 23 32 230 +25
29OCT26 410.00 C 16.38 16.38 16.20 16.31 +2.25 23 45 210 +24
29OCT26 420.00 C 12.92 12.92 12.92 12.91 +2.19 23 37 697 +7
29OCT26 430.00 C 9.58 10.38 9.58 9.81 +1.74 23 4 646 +4
29OCT26 440.00 C 7.40 7.40 7.40 7.35 +1.25 23 10 205 0
29OCT26 450.00 C 5.60 5.60 5.60 5.61 +1.06 24 35 359 0
29OCT26 460.00 C 4.30 4.40 4.14 4.25 +0.87 24 51 472 +30
29OCT26 470.00 C 3.50 3.50 3.12 3.27 +0.83 25 35 230 +35
29OCT26 480.00 C 2.38 2.66 2.38 2.51 +0.76 25 3 64 +3
29OCT26 490.00 C 0.00 0.00 0.00 1.92 +0.68 25 0 189 0
29OCT26 500.00 C 0.00 0.00 0.00 1.43 +0.57 26 0 5 0
29OCT26 510.00 C 1.35 1.35 1.35 1.06 +0.47 26 1 63 +1
29OCT26 520.00 C 1.09 1.09 1.09 0.79 +0.38 26 3 9 +3
30DEC26 200.00 C 0.00 0.00 0.00 208.05 +6.77 69 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 202.84 +6.54 65 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 198.01 +6.70 64 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 193.30 +6.97 64 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 188.02 +6.67 60 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 183.78 +7.41 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 178.24 +6.86 57 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 173.03 +6.63 54 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 167.95 +6.53 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 163.83 +7.40 54 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 158.32 +6.87 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 153.11 +7.34 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 148.04 +6.66 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 143.16 +6.76 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 138.15 +6.74 42 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 135.96 +9.53 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 128.20 +6.76 39 0 5 0
30DEC26 285.00 C 119.30 119.30 119.30 123.27 +6.81 37 30 30 +30
30DEC26 290.00 C 0.00 0.00 0.00 118.30 +7.23 36 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 114.12 +8.02 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 109.15 +8.21 36 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 99.22 +7.67 33 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 89.95 +7.89 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 80.35 +7.02 29 0 15 0
30DEC26 340.00 C 0.00 0.00 0.00 71.52 +7.34 28 0 355 0
30DEC26 350.00 C 0.00 0.00 0.00 61.73 +5.19 25 0 91 0
30DEC26 360.00 C 54.00 54.00 54.00 55.55 +7.44 27 2 302 -2
30DEC26 370.00 C 0.00 0.00 0.00 46.54 +3.55 25 0 734 0
30DEC26 380.00 C 0.00 0.00 0.00 40.08 +4.33 25 0 1,376 0
30DEC26 390.00 C 34.18 34.18 34.18 33.98 +3.77 24 2 1,782 0
30DEC26 400.00 C 27.00 29.29 27.00 28.64 +3.67 24 41 5,518 -20
30DEC26 410.00 C 0.00 0.00 0.00 23.98 +3.07 24 0 4,710 0
30DEC26 420.00 C 20.00 20.12 20.00 19.96 +2.53 24 13 7,311 +2
30DEC26 430.00 C 0.00 0.00 0.00 16.54 +2.24 24 1 1,284 +1
30DEC26 440.00 C 12.97 14.50 12.97 13.65 +2.14 24 94 1,256 +92
30DEC26 450.00 C 11.00 11.70 11.00 11.02 +1.40 24 6 2,877 0
30DEC26 460.00 C 0.00 0.00 0.00 9.21 +1.52 25 0 4,423 0
30DEC26 470.00 C 0.00 0.00 0.00 7.35 +1.03 25 0 862 0
30DEC26 480.00 C 6.10 6.10 6.10 6.10 +1.07 25 26 750 +26
30DEC26 490.00 C 4.90 5.44 4.90 4.97 +0.93 25 21 363 +20
30DEC26 500.00 C 4.28 4.28 4.28 4.09 +0.94 25 52 1,447 +48
30DEC26 510.00 C 0.00 0.00 0.00 3.25 +0.74 26 0 647 0
30DEC26 520.00 C 3.00 3.05 3.00 2.65 +0.70 26 51 640 -1
30DEC26 530.00 C 0.00 0.00 0.00 2.11 +0.58 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.72 +0.57 26 0 314 0
30DEC26 550.00 C 0.00 0.00 0.00 1.31 +0.39 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 1.08 +0.37 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.84 +0.29 26 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.69 +0.27 26 0 130 0
30DEC26 590.00 C 0.00 0.00 0.00 0.55 +0.22 27 0 220 0
30DEC26 600.00 C 1.19 1.19 1.19 0.44 +0.20 27 10 572 +10
30DEC26 610.00 C 1.05 1.05 1.05 0.36 +0.17 27 30 100 -30
30DEC26 620.00 C 0.00 0.00 0.00 0.28 +0.14 27 0 34 0
30DEC26 630.00 C 0.73 0.73 0.73 0.24 +0.12 27 200 278 +160
30MAR27 200.00 C 0.00 0.00 0.00 208.05 +6.77 54 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 202.84 +6.54 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 198.01 +6.70 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 193.30 +6.97 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 188.02 +6.67 47 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 183.78 +7.41 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 178.24 +6.86 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 173.03 +6.63 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 167.95 +6.53 40 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 163.83 +7.40 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 158.32 +6.87 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 153.11 +7.16 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 148.70 +7.32 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 143.93 +7.53 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 139.21 +7.80 35 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 135.96 +9.34 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 129.77 +7.83 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 125.08 +7.85 33 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 120.42 +7.80 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 115.79 +7.54 31 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 111.20 +7.66 31 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 102.16 +7.49 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 93.34 +7.23 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 84.83 +7.12 28 0 150 0
30MAR27 340.00 C 76.00 76.00 76.00 75.28 +4.79 25 30 1,682 +30
30MAR27 350.00 C 0.00 0.00 0.00 67.49 +4.24 25 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 60.55 +4.05 25 0 856 0
30MAR27 370.00 C 0.00 0.00 0.00 53.94 +3.64 25 0 1,457 0
30MAR27 380.00 C 0.00 0.00 0.00 47.90 +4.81 25 0 1,419 0
30MAR27 390.00 C 0.00 0.00 0.00 41.07 +3.08 24 0 378 0
30MAR27 400.00 C 35.10 35.10 35.10 35.95 +2.64 24 1 3,021 0
30MAR27 410.00 C 29.50 31.00 29.50 31.59 +2.62 24 4 3,451 -1
30MAR27 420.00 C 27.00 27.00 27.00 27.60 +2.31 24 2 2,701 0
30MAR27 430.00 C 0.00 0.00 0.00 24.15 +2.37 24 0 375 0
30MAR27 440.00 C 0.00 0.00 0.00 21.03 +2.13 25 0 785 0
30MAR27 450.00 C 0.00 0.00 0.00 18.27 +2.10 25 0 1,112 0
30MAR27 460.00 C 15.04 15.04 15.04 15.86 +1.94 25 45 476 +45
30MAR27 470.00 C 0.00 0.00 0.00 13.72 +1.90 25 0 321 0
30MAR27 480.00 C 0.00 0.00 0.00 11.85 +1.73 25 0 270 0
30MAR27 490.00 C 9.68 9.68 9.68 10.26 +1.68 25 1 631 0
30MAR27 500.00 C 0.00 0.00 0.00 8.79 +1.43 25 0 299 0
30MAR27 510.00 C 0.00 0.00 0.00 7.63 +1.24 26 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 6.68 +1.19 26 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 5.82 +1.41 26 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 4.99 +1.14 26 0 111 0
30MAR27 550.00 C 0.00 0.00 0.00 4.34 +1.13 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 3.82 +1.15 27 0 374 0
30MAR27 570.00 C 0.00 0.00 0.00 3.25 +1.00 27 0 32 0
30MAR27 580.00 C 0.00 0.00 0.00 2.73 +0.96 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 2.36 +0.81 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 2.00 +0.72 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.74 +0.69 27 0 217 0
30MAR27 620.00 C 0.00 0.00 0.00 1.51 +0.63 27 0 104 0
30MAR27 630.00 C 0.00 0.00 0.00 1.29 +0.58 27 0 147 0
29JUN27 270.00 C 0.00 0.00 0.00 139.21 +7.15 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 135.96 +8.51 29 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 129.77 +6.82 25 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 125.08 +6.81 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 120.42 +6.52 24 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 115.79 +6.27 24 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.20 +6.02 23 0 10 0
29JUN27 310.00 C 0.00 0.00 0.00 102.16 +5.48 22 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 93.71 +5.30 22 0 2 0
29JUN27 330.00 C 0.00 0.00 0.00 86.62 +6.04 23 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 79.59 +3.86 24 0 2 0
29JUN27 350.00 C 0.00 0.00 0.00 73.23 +6.32 25 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 64.53 +3.97 23 0 125 0
29JUN27 370.00 C 0.00 0.00 0.00 60.34 +5.58 25 0 131 0
29JUN27 380.00 C 0.00 0.00 0.00 52.72 +3.44 23 0 297 0
29JUN27 390.00 C 0.00 0.00 0.00 47.58 +3.36 24 0 207 0
29JUN27 400.00 C 41.00 41.20 41.00 42.52 +2.95 24 9 226 +9
29JUN27 410.00 C 0.00 0.00 0.00 38.20 +2.94 24 0 176 0
29JUN27 420.00 C 30.68 32.89 30.68 33.89 +2.30 24 217 2,024 +207
29JUN27 430.00 C 29.58 29.58 29.58 30.69 +2.45 24 1 391 +1
29JUN27 440.00 C 0.00 0.00 0.00 27.51 +2.31 25 0 670 0
29JUN27 450.00 C 22.40 22.40 22.40 24.89 +2.35 25 9 399 +9
29JUN27 460.00 C 20.10 20.40 20.10 22.40 +2.42 25 20 154 0
29JUN27 470.00 C 0.00 0.00 0.00 20.15 +2.21 25 0 82 0
29JUN27 480.00 C 0.00 0.00 0.00 18.27 +2.37 26 0 122 0
29JUN27 490.00 C 0.00 0.00 0.00 16.40 +2.19 26 0 65 0
29JUN27 500.00 C 12.40 12.40 12.40 14.88 +2.19 26 3 106 +3
29JUN27 510.00 C 0.00 0.00 0.00 13.51 +2.32 27 0 8 0
29JUN27 520.00 C 0.00 0.00 0.00 12.16 +2.08 27 0 81 0
29JUN27 530.00 C 8.55 8.95 8.55 11.07 +2.07 27 5 317 0
TOTAL CALL 10,377 228,935 +1,973
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 229 0 280 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 219 0 65 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 209 0 20 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 170 0 11 0
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 152 0 64 0
24JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 133 0 198 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.01 98 0 28 0
24JUL26 360.00 P 0.01 0.01 0.01 0.01 -0.03 81 1 45 -1
24JUL26 370.00 P 0.00 0.00 0.00 0.01 -0.07 64 0 215 0
24JUL26 380.00 P 0.08 0.08 0.08 0.01 -0.20 47 1 919 -1
24JUL26 390.00 P 0.12 0.12 0.06 0.05 -0.64 37 58 1,065 -25
24JUL26 400.00 P 1.35 1.52 0.48 0.60 -2.22 31 161 484 +38
24JUL26 410.00 P 6.50 6.50 3.25 4.60 -5.73 26 404 280 +157
24JUL26 420.00 P 13.87 14.88 12.18 14.15 -5.91 46 116 64 +64
24JUL26 430.00 P 0.00 0.00 0.00 23.83 -5.57 48 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 33.81 -5.59 60 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 43.81 -5.59 75 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 53.80 -5.60 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 63.80 -5.60 0 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 73.80 -5.60 0 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 83.80 -5.60 0 0 0 0
24JUL26 500.00 P 0.00 0.00 0.00 93.80 -5.60 0 0 0 0
24JUL26 510.00 P 0.00 0.00 0.00 103.80 -5.60 0 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 113.80 -5.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 90 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 222 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 71 0 899 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 514 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 761 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,324 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 1,408 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.03 37 1 2,700 0
30JUL26 360.00 P 0.10 0.10 0.10 0.02 -0.09 32 58 2,321 +55
30JUL26 370.00 P 0.20 0.20 0.16 0.06 -0.26 29 17 3,568 -17
30JUL26 380.00 P 0.46 0.46 0.29 0.25 -0.59 27 328 3,585 -32
30JUL26 390.00 P 1.50 1.54 0.75 0.89 -1.33 25 487 7,257 -114
30JUL26 400.00 P 3.90 4.15 2.14 2.76 -2.81 24 2,580 5,406 -883
30JUL26 410.00 P 8.54 9.47 6.48 7.13 -4.73 22 102 3,001 +14
30JUL26 420.00 P 14.82 15.50 14.77 15.41 -5.28 28 104 1,149 +8
30JUL26 430.00 P 24.31 24.31 24.31 24.15 -5.37 27 5 414 -5
30JUL26 440.00 P 0.00 0.00 0.00 33.88 -6.28 30 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 43.99 -6.17 40 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 53.97 -5.43 46 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 63.80 -5.60 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 73.80 -5.67 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 83.80 -5.67 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 93.80 -5.69 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 103.80 -5.60 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 113.80 -5.60 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 123.80 -6.71 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 133.80 -6.68 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 143.80 -6.68 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 153.80 -6.68 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 163.80 -6.68 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 173.80 -6.67 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 183.80 -6.65 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 193.80 -6.70 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 203.80 -6.65 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 213.80 -5.60 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 223.80 -5.60 0 0 0 0
31JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
31JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
31JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
31JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 5 0
31JUL26 360.00 P 0.00 0.00 0.00 0.02 -0.09 30 0 88 0
31JUL26 370.00 P 0.20 0.20 0.20 0.08 -0.25 28 60 126 +60
31JUL26 380.00 P 0.00 0.00 0.00 0.34 -0.55 27 0 117 0
31JUL26 390.00 P 1.55 1.55 1.01 1.15 -1.17 26 95 148 +25
31JUL26 400.00 P 3.86 3.86 2.48 3.29 -2.44 25 739 763 +579
31JUL26 410.00 P 9.72 9.72 9.72 8.12 -4.08 25 2 213 +2
31JUL26 420.00 P 18.26 18.26 15.89 15.41 -5.32 26 35 65 +35
31JUL26 430.00 P 0.00 0.00 0.00 24.18 -5.44 26 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 33.88 -6.28 28 0 0 0
31JUL26 450.00 P 0.00 0.00 0.00 43.99 -6.17 38 0 0 0
31JUL26 460.00 P 0.00 0.00 0.00 53.97 -5.43 44 0 0 0
31JUL26 470.00 P 0.00 0.00 0.00 63.80 -5.60 0 0 0 0
31JUL26 480.00 P 0.00 0.00 0.00 73.80 -6.00 0 0 0 0
31JUL26 490.00 P 0.00 0.00 0.00 83.80 -6.03 0 0 0 0
31JUL26 500.00 P 0.00 0.00 0.00 93.80 -6.00 0 0 0 0
31JUL26 510.00 P 0.00 0.00 0.00 103.80 -6.00 0 0 0 0
31JUL26 520.00 P 0.00 0.00 0.00 113.80 -6.00 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 36 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 475 0
28AUG26 300.00 P 0.20 0.20 0.20 0.01 -0.01 31 10 549 -10
28AUG26 310.00 P 0.30 0.30 0.20 0.02 -0.02 30 60 1,464 -1
28AUG26 320.00 P 0.00 0.00 0.00 0.05 -0.04 29 0 588 0
28AUG26 330.00 P 0.50 0.50 0.40 0.11 -0.09 28 43 1,093 -35
28AUG26 340.00 P 0.58 0.58 0.58 0.24 -0.17 28 5 1,879 -5
28AUG26 350.00 P 0.90 0.90 0.77 0.51 -0.31 27 252 8,738 -195
28AUG26 360.00 P 1.58 1.60 1.15 1.02 -0.52 26 142 5,105 0
28AUG26 370.00 P 2.30 2.30 1.79 1.93 -0.82 26 189 2,858 +10
28AUG26 380.00 P 4.00 4.00 2.90 3.33 -1.23 25 766 3,800 -363
28AUG26 390.00 P 6.18 6.34 4.70 5.57 -1.75 24 529 4,130 -113
28AUG26 400.00 P 10.00 10.00 7.92 8.78 -2.77 23 77 3,104 +45
28AUG26 410.00 P 14.68 14.68 12.90 13.60 -4.10 23 415 2,556 +405
28AUG26 420.00 P 21.57 21.57 18.65 19.60 -5.31 23 169 4,317 +141
28AUG26 430.00 P 26.52 26.52 26.52 27.29 -4.92 24 30 1,087 +13
28AUG26 440.00 P 0.00 0.00 0.00 35.63 -5.28 24 0 114 0
28AUG26 450.00 P 47.50 47.50 47.50 44.64 -5.52 25 1 125 +1
28AUG26 460.00 P 0.00 0.00 0.00 54.09 -5.57 25 0 160 0
28AUG26 470.00 P 0.00 0.00 0.00 63.84 -5.61 25 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 73.90 -5.90 29 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 83.92 -5.91 33 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 93.89 -5.91 35 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 103.87 -5.93 37 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 113.89 -5.91 40 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 123.85 -6.66 42 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 133.91 -6.57 46 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 143.87 -6.61 48 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 153.89 -6.59 51 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 163.98 -6.50 55 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 173.89 -6.58 55 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 183.98 -6.47 59 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 193.80 -6.70 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 203.86 -6.59 61 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 213.97 -5.82 66 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 223.96 -5.80 68 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 250.00 P 0.10 0.10 0.10 0.01 0.00 35 200 215 +200
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 32 0 200 0
29SEP26 265.00 P 0.16 0.16 0.16 0.01 0.00 30 100 100 +70
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 219 0
29SEP26 290.00 P 0.45 0.45 0.45 0.03 -0.02 27 5 310 -5
29SEP26 295.00 P 0.59 0.59 0.55 0.05 -0.03 27 181 527 +181
29SEP26 300.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 840 0
29SEP26 310.00 P 0.78 0.78 0.68 0.16 -0.08 26 6 1,127 +5
29SEP26 320.00 P 0.90 0.90 0.90 0.34 -0.13 26 7 4,538 +7
29SEP26 330.00 P 1.32 1.32 1.20 0.65 -0.23 26 81 4,878 +30
29SEP26 340.00 P 1.72 1.72 1.72 1.18 -0.40 25 2 2,773 0
29SEP26 350.00 P 2.55 2.55 2.29 2.00 -0.66 25 35 4,851 -33
29SEP26 360.00 P 3.60 3.60 3.20 3.29 -0.97 25 31 4,207 -1
29SEP26 370.00 P 4.92 5.24 4.92 5.19 -1.29 24 20 6,318 -11
29SEP26 380.00 P 8.43 8.43 7.01 7.53 -1.98 24 58 4,306 +13
29SEP26 390.00 P 11.87 11.87 10.64 11.13 -2.31 24 78 5,164 +53
29SEP26 400.00 P 16.43 16.86 15.00 15.45 -3.16 23 93 4,883 +34
29SEP26 410.00 P 23.50 23.50 20.14 20.64 -4.40 23 122 3,898 -90
29SEP26 420.00 P 28.28 28.28 26.10 27.75 -4.47 24 102 3,806 +10
29SEP26 430.00 P 44.63 44.63 44.63 35.83 -3.39 25 1 873 -1
29SEP26 440.00 P 0.00 0.00 0.00 42.95 -4.66 24 0 1,836 0
29SEP26 450.00 P 53.38 53.38 50.74 51.61 -4.84 25 12 416 +12
29SEP26 460.00 P 0.00 0.00 0.00 60.64 -4.99 25 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 69.93 -6.73 26 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 79.69 -7.51 27 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 87.92 -8.22 0 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 97.68 -8.56 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 107.52 -8.00 0 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 117.34 -7.78 0 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 128.15 -7.16 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 139.30 -5.67 39 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 147.17 -7.76 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 157.97 -7.20 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.95 -6.91 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 177.88 -7.11 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 187.84 -7.22 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 197.79 -7.36 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 207.74 -7.23 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 217.70 -6.92 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 227.66 -7.36 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 42 0
29OCT26 275.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 44 0
29OCT26 285.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.08 -0.06 25 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.11 -0.08 24 0 10 0
29OCT26 300.00 P 0.84 0.94 0.84 0.17 -0.11 25 11 187 +10
29OCT26 310.00 P 1.11 1.11 1.11 0.34 -0.18 24 1 323 +1
29OCT26 320.00 P 1.56 1.56 1.56 0.65 -0.28 24 2 285 0
29OCT26 330.00 P 0.00 0.00 0.00 1.17 -0.44 24 0 391 0
29OCT26 340.00 P 2.90 3.01 2.69 1.97 -0.67 24 122 543 +102
29OCT26 350.00 P 3.67 3.67 3.67 3.15 -0.97 24 30 490 0
29OCT26 360.00 P 5.08 5.08 5.08 4.84 -1.32 24 2 403 -2
29OCT26 370.00 P 6.82 6.82 6.82 7.13 -1.61 24 10 1,372 +10
29OCT26 380.00 P 11.83 11.83 11.50 9.90 -2.30 23 2 689 -1
29OCT26 390.00 P 12.75 13.75 12.75 13.46 -2.90 23 12 376 +3
29OCT26 400.00 P 18.00 18.15 18.00 18.00 -3.52 23 51 157 +20
29OCT26 410.00 P 22.50 22.50 22.50 23.46 -3.90 23 5 35 +5
29OCT26 420.00 P 0.00 0.00 0.00 29.77 -4.56 23 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 36.98 -4.12 23 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 44.79 -4.29 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 53.09 -4.45 24 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 61.79 -4.60 24 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 69.93 -7.10 22 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 79.69 -7.51 24 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 88.58 -7.56 20 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 98.20 -8.04 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 107.96 -7.98 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 117.80 -8.03 0 0 0 0
30DEC26 200.00 P 0.24 0.24 0.24 0.01 0.00 33 200 210 +200
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 27 0 120 0
30DEC26 230.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.05 +0.03 27 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.08 +0.05 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.10 +0.05 27 0 85 0
30DEC26 260.00 P 0.00 0.00 0.00 0.14 +0.06 27 0 159 0
30DEC26 265.00 P 0.00 0.00 0.00 0.19 +0.08 27 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.25 +0.10 27 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.34 +0.13 27 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.43 +0.13 27 0 250 0
30DEC26 285.00 P 0.00 0.00 0.00 0.58 +0.18 27 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 0.70 +0.15 26 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.90 +0.18 26 0 561 0
30DEC26 300.00 P 0.00 0.00 0.00 1.14 +0.20 26 0 5,716 0
30DEC26 310.00 P 0.00 0.00 0.00 1.76 +0.21 26 0 3,411 0
30DEC26 320.00 P 0.00 0.00 0.00 2.61 +0.18 26 0 1,920 0
30DEC26 330.00 P 4.07 4.07 4.07 3.74 +0.07 26 10 1,698 0
30DEC26 340.00 P 5.12 5.12 5.12 5.20 -0.13 26 1 2,070 0
30DEC26 350.00 P 7.20 7.20 6.70 7.05 -0.42 25 24 1,716 -24
30DEC26 360.00 P 9.60 9.60 9.60 8.96 -1.18 25 6 1,960 0
30DEC26 370.00 P 12.00 12.00 11.30 11.60 -1.79 24 7 1,775 -5
30DEC26 380.00 P 15.60 15.60 14.00 14.86 -2.19 24 54 5,639 +10
30DEC26 390.00 P 20.00 20.00 18.50 18.63 -2.42 24 66 3,838 +15
30DEC26 400.00 P 23.10 23.80 22.91 23.20 -3.20 24 28 2,184 -6
30DEC26 410.00 P 28.70 28.70 28.00 28.55 -3.87 24 13 2,376 0
30DEC26 420.00 P 34.63 35.30 33.91 35.18 -3.62 24 60 3,488 +26
30DEC26 430.00 P 0.00 0.00 0.00 41.73 -3.74 24 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 48.93 -3.99 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 56.69 -4.07 24 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 64.78 -4.35 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 73.24 -5.46 25 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 81.91 -6.29 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 89.92 -7.07 22 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 99.29 -9.11 22 0 562 0
30DEC26 510.00 P 0.00 0.00 0.00 108.73 -7.21 21 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 118.36 -7.47 20 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 128.15 -7.29 0 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 139.30 -6.01 29 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 147.76 -7.43 0 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 157.97 -7.20 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 167.95 -7.31 0 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 178.34 -6.86 29 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 188.17 -6.97 29 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.18 -6.97 30 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 208.13 -6.91 31 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 218.08 -6.92 32 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 228.04 -6.98 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 26 0 190 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 25 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 0.03 -0.01 25 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.16 -0.04 25 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 0.21 -0.06 25 0 162 0
30MAR27 255.00 P 0.00 0.00 0.00 0.30 -0.05 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 0.51 -0.11 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.65 -0.12 25 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 0.82 -0.18 25 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 1.02 -0.21 25 0 179 0
30MAR27 285.00 P 0.00 0.00 0.00 1.28 -0.22 25 0 135 0
30MAR27 290.00 P 0.00 0.00 0.00 1.60 -0.29 25 0 221 0
30MAR27 295.00 P 0.00 0.00 0.00 1.95 -0.33 25 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 2.35 -0.43 25 0 371 0
30MAR27 310.00 P 0.00 0.00 0.00 3.35 -0.59 25 0 364 0
30MAR27 320.00 P 0.00 0.00 0.00 4.71 -0.68 25 0 670 0
30MAR27 330.00 P 0.00 0.00 0.00 6.40 -0.90 25 0 4,363 0
30MAR27 340.00 P 0.00 0.00 0.00 8.42 -1.21 25 0 922 0
30MAR27 350.00 P 12.00 12.00 12.00 10.92 -1.41 25 15 989 0
30MAR27 360.00 P 14.68 14.70 14.68 13.93 -1.61 25 10 1,152 0
30MAR27 370.00 P 17.65 17.97 17.65 17.31 -2.03 25 9 1,365 +3
30MAR27 380.00 P 0.00 0.00 0.00 21.27 -2.24 25 0 1,162 0
30MAR27 390.00 P 26.64 26.64 26.21 25.78 -2.53 25 31 918 -1
30MAR27 400.00 P 31.35 31.35 31.35 30.62 -2.99 25 1 3,539 0
30MAR27 410.00 P 0.00 0.00 0.00 36.22 -3.08 26 0 3,343 0
30MAR27 420.00 P 0.00 0.00 0.00 42.32 -3.39 26 0 2,208 0
30MAR27 430.00 P 0.00 0.00 0.00 47.54 -4.83 25 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 54.40 -3.53 25 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 61.65 -3.62 25 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 69.29 -3.79 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 78.80 -4.78 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 87.03 -5.25 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 95.42 -5.54 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 101.74 -8.21 24 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 111.91 -7.04 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 120.89 -6.95 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 129.94 -7.05 25 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 139.30 -7.00 25 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 148.68 -7.16 24 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 158.31 -7.30 23 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 168.01 -7.31 19 0 84 0
30MAR27 580.00 P 0.00 0.00 0.00 178.34 -6.86 26 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 188.17 -7.03 26 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 198.18 -6.97 27 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 208.26 -6.78 29 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 218.08 -6.94 29 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 228.06 -6.96 30 0 0 0
29JUN27 270.00 P 3.35 3.35 3.35 1.37 -0.23 25 4 59 +4
29JUN27 275.00 P 0.00 0.00 0.00 1.69 -0.25 25 0 136 0
29JUN27 280.00 P 0.00 0.00 0.00 2.03 -0.26 25 0 198 0
29JUN27 285.00 P 0.00 0.00 0.00 2.40 -0.37 25 0 13 0
29JUN27 290.00 P 5.01 5.01 5.01 2.89 -0.38 25 4 203 -4
29JUN27 295.00 P 0.00 0.00 0.00 3.39 -0.41 25 0 26 0
29JUN27 300.00 P 0.00 0.00 0.00 3.95 -0.55 25 0 477 0
29JUN27 310.00 P 7.20 7.20 7.20 5.35 -0.61 25 1 334 0
29JUN27 320.00 P 0.00 0.00 0.00 7.08 -0.77 25 0 998 0
29JUN27 330.00 P 0.00 0.00 0.00 9.05 -1.05 25 0 382 0
29JUN27 340.00 P 13.28 13.28 13.28 11.54 -1.08 25 2 414 0
29JUN27 350.00 P 15.86 15.86 15.86 14.37 -1.40 25 2 562 -2
29JUN27 360.00 P 19.90 19.90 18.80 17.58 -1.59 25 45 742 -18
29JUN27 370.00 P 0.00 0.00 0.00 21.34 -1.80 25 0 169 0
29JUN27 380.00 P 27.72 27.72 27.72 25.35 -2.16 25 1 244 -1
29JUN27 390.00 P 0.00 0.00 0.00 30.07 -2.25 25 0 94 0
29JUN27 400.00 P 0.00 0.00 0.00 34.94 -2.69 25 0 110 0
29JUN27 410.00 P 0.00 0.00 0.00 40.56 -2.75 25 0 115 0
29JUN27 420.00 P 48.98 48.98 48.98 46.32 -3.40 26 10 258 0
29JUN27 430.00 P 54.19 54.19 54.19 53.18 -3.30 26 30 110 +30
29JUN27 440.00 P 61.58 61.58 60.74 58.41 -3.38 25 80 180 +79
29JUN27 450.00 P 0.00 0.00 0.00 67.72 -3.47 27 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 75.47 -3.49 27 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 82.84 -4.36 27 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 90.79 -4.77 27 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 98.94 -5.24 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 107.32 -5.37 28 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 115.86 -5.63 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 124.30 -5.80 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 133.17 -5.91 28 0 55 0
TOTAL PUT 10,138 227,098 +780
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$ 23.560
30JUL26 16.50 C 0.00 0.00 0.00 7.07 -0.06 83 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.57 -0.06 72 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.07 -0.06 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.57 -0.06 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.07 -0.06 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.57 -0.06 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.57 -0.06 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.57 -0.06 0 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.59 -0.07 29 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.73 -0.07 29 0 75 0
30JUL26 24.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 222 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 88 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 94 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.11 -0.02 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.61 -0.02 31 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.07 -0.06 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.07 -0.07 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.62 -0.03 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.13 -0.06 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.64 -0.06 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.70 -0.06 27 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.86 -0.04 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.17 -0.03 28 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.64 -0.04 27 0 88 0
28AUG26 25.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 50 0
28AUG26 27.00 C 0.00 0.00 0.00 0.07 0.00 28 0 66 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.15 -0.01 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.66 0.00 47 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.16 -0.01 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.67 0.00 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.18 -0.01 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.69 -0.01 36 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.19 -0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.67 -0.06 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.75 -0.06 26 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.95 -0.06 27 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 -0.06 27 0 42 0
29SEP26 24.00 C 0.85 0.86 0.85 0.76 -0.05 26 23 181 0
29SEP26 25.00 C 0.51 0.52 0.51 0.44 -0.03 27 16 45 -15
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 27 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 32 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 37 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 44 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.15 -0.01 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.66 0.00 43 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.16 -0.01 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.67 -0.01 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.19 0.00 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.70 -0.01 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.22 +0.01 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.68 -0.06 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.77 -0.06 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.00 -0.09 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.35 -0.07 26 0 25 0
29OCT26 24.00 C 0.94 0.94 0.91 0.86 -0.03 25 30 83 -30
29OCT26 25.00 C 0.00 0.00 0.00 0.54 -0.03 25 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.32 0.00 25 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 15 0
29OCT26 29.00 C 0.09 0.09 0.09 0.06 0.00 26 12 12 +12
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 0.00 27 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 7.15 -0.01 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.66 -0.01 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.17 -0.01 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.69 -0.01 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.21 -0.01 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.74 -0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.28 +0.04 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.72 -0.06 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.88 -0.06 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.17 -0.05 25 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.57 -0.07 24 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.12 -0.05 24 0 2,000 0
30DEC26 25.00 C 0.00 0.00 0.00 0.79 -0.04 24 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 -0.02 25 0 200 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 -0.03 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 0.00 25 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 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 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.17 -0.01 35 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.69 -0.01 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.21 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.75 -0.01 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.29 -0.02 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.85 -0.02 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.40 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.86 -0.09 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.13 -0.08 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.51 -0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.00 -0.07 25 0 32 0
30MAR27 24.00 C 0.00 0.00 0.00 1.52 -0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.18 -0.06 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.90 -0.05 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 -0.05 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.05 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.03 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.20 -0.01 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.73 -0.01 30 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.28 -0.01 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.84 -0.01 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.41 -0.01 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.99 -0.02 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.49 -0.15 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.12 -0.15 25 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.43 -0.14 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.86 -0.08 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.38 -0.02 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.95 -0.01 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.60 -0.01 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.30 -0.01 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 0.00 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.83 -0.01 25 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.53 0.00 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.41 0.00 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.32 0.00 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 0.00 25 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
TOTAL CALL 81 5,199 -33
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,504 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 264 0
30JUL26 23.00 P 0.19 0.19 0.19 0.17 0.00 30 2 97 0
30JUL26 24.00 P 0.62 0.62 0.62 0.64 +0.01 29 160 574 -160
30JUL26 25.00 P 0.00 0.00 0.00 1.46 +0.04 28 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.44 +0.06 0 0 33 0
30JUL26 27.00 P 0.00 0.00 0.00 3.44 +0.06 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.52 +0.14 83 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.52 +0.04 96 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.52 +0.04 108 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.52 +0.04 119 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.52 +0.04 130 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.52 +0.04 140 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.52 +0.04 150 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.52 +0.04 160 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.52 +0.04 169 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.53 +0.05 181 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 35 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 0.03 +0.01 29 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 64 0
28AUG26 22.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 150 0
28AUG26 23.00 P 0.00 0.00 0.00 0.56 +0.03 28 0 86 0
28AUG26 24.00 P 0.00 0.00 0.00 1.07 +0.06 29 0 157 0
28AUG26 25.00 P 0.00 0.00 0.00 1.72 +0.06 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.54 +0.06 27 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.46 +0.06 27 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.52 +0.05 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.52 +0.04 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.52 +0.04 51 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.52 +0.04 56 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.52 +0.04 61 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.52 +0.04 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.52 +0.04 71 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.52 +0.04 75 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.52 +0.04 79 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.53 +0.05 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 0.00 27 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 0.00 27 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.15 0.00 26 0 41 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 0.00 26 0 27 0
29SEP26 22.00 P 0.67 0.67 0.67 0.67 +0.01 27 15 108 -12
29SEP26 23.00 P 1.08 1.08 1.07 1.11 +0.02 26 230 214 +178
29SEP26 24.00 P 0.00 0.00 0.00 1.74 +0.04 27 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.50 +0.06 27 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.31 +0.05 26 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.19 +0.02 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.13 0.00 17 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.12 +0.01 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.08 0.00 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.07 0.00 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 0.00 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.02 0.00 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.01 0.00 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.01 0.00 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 0.03 +0.01 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 32 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 +0.01 26 0 2 0
29OCT26 20.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.46 +0.01 26 0 15 0
29OCT26 22.00 P 0.77 0.77 0.77 0.82 +0.03 26 30 110 +30
29OCT26 23.00 P 1.21 1.21 1.21 1.25 +0.03 25 15 31 +15
29OCT26 24.00 P 0.00 0.00 0.00 1.86 +0.04 25 0 34 0
29OCT26 25.00 P 0.00 0.00 0.00 2.59 +0.05 26 0 26 0
29OCT26 26.00 P 0.00 0.00 0.00 3.39 +0.05 25 0 6 0
29OCT26 27.00 P 0.00 0.00 0.00 4.23 +0.01 23 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.16 +0.01 22 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.12 +0.01 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.08 -0.01 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.07 0.00 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 0.00 25 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.01 25 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.69 +0.01 25 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.07 +0.06 25 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 1.52 +0.07 25 0 105 0
30DEC26 24.00 P 0.00 0.00 0.00 2.11 +0.03 25 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 2.79 +0.04 25 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 3.55 +0.04 25 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.30 -0.04 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.19 0.00 21 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.12 -0.01 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.09 0.00 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.07 0.00 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.04 0.00 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.02 0.00 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.01 -0.01 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.01 0.00 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.40 -0.01 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.63 -0.02 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.95 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.34 +0.04 25 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 1.79 +0.02 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.39 0.00 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.04 0.00 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.76 0.00 25 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.44 -0.10 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.27 0.00 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.18 +0.01 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.11 0.00 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.08 0.00 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.06 0.00 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.05 0.00 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.04 0.00 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.03 0.00 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.03 0.00 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.02 0.00 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.01 -0.01 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.01 0.00 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.31 +0.01 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.40 +0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.89 +0.02 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.25 +0.04 26 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.68 +0.04 26 0 25 0
29JUN27 23.00 P 0.00 0.00 0.00 2.19 +0.05 26 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.76 +0.05 26 0 12 0
29JUN27 25.00 P 0.00 0.00 0.00 3.42 +0.06 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.14 +0.06 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.90 +0.04 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.70 +0.02 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.53 0.00 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.40 0.00 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.30 +0.01 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.21 0.00 26 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.13 -0.01 24 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.07 -0.01 0 0 0 0
TOTAL PUT 452 7,608 +51
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$ 161.500
24JUL26 122.50 C 0.00 0.00 0.00 39.01 +2.59 126 0 0 0
24JUL26 125.00 C 0.00 0.00 0.00 36.51 +2.59 0 0 0 0
24JUL26 127.50 C 0.00 0.00 0.00 34.01 +2.59 0 0 0 0
24JUL26 130.00 C 0.00 0.00 0.00 31.51 +2.59 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 29.01 +2.59 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 26.51 +2.59 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 24.01 +2.59 0 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 21.51 +2.59 0 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 19.01 +2.58 0 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 16.51 +2.58 0 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 14.01 +2.57 0 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 11.51 +2.54 0 0 40 0
24JUL26 152.50 C 0.00 0.00 0.00 9.02 +2.50 44 0 1 0
24JUL26 155.00 C 0.00 0.00 0.00 6.53 +2.35 36 0 102 0
24JUL26 157.50 C 3.70 4.50 3.31 4.11 +2.08 33 50 113 -18
24JUL26 160.00 C 2.15 2.20 1.34 1.97 +1.38 31 141 309 -13
24JUL26 162.50 C 0.54 0.78 0.31 0.53 +0.32 27 64 80 -29
24JUL26 165.00 C 0.16 0.16 0.16 0.09 +0.01 29 45 259 0
24JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 15 0
24JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 120 0
24JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24JUL26 190.00 C 0.00 0.00 0.00 0.01 - 113 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 91.57 +2.62 220 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 89.04 +2.59 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 86.62 +2.67 225 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 84.08 +2.63 198 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 81.69 +2.74 224 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 79.05 +2.60 147 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 76.57 +2.61 166 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 74.09 +2.63 170 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 71.55 +2.59 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 69.07 +2.61 143 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 66.55 +2.59 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 64.08 +2.62 134 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 61.56 +2.59 107 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 59.15 +2.68 142 0 461 0
30JUL26 105.00 C 0.00 0.00 0.00 56.56 +2.59 81 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 54.11 +2.64 119 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 51.60 +2.63 109 0 744 0
30JUL26 112.50 C 0.00 0.00 0.00 49.10 +2.63 103 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 46.71 +2.74 117 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 44.07 +2.59 73 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 41.73 +2.75 106 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 39.10 +2.62 79 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 36.57 +2.59 0 0 124 0
30JUL26 127.50 C 34.44 34.44 34.44 34.26 +2.78 89 300 923 +300
30JUL26 130.00 C 0.00 0.00 0.00 31.57 +2.59 0 0 321 0
30JUL26 132.50 C 0.00 0.00 0.00 29.08 +2.59 48 0 156 0
30JUL26 135.00 C 0.00 0.00 0.00 26.58 +2.59 42 0 271 0
30JUL26 137.50 C 0.00 0.00 0.00 24.08 +1.95 37 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 21.59 +2.60 39 0 718 0
30JUL26 142.50 C 18.89 18.89 18.30 19.37 +2.87 57 16 892 -16
30JUL26 145.00 C 16.70 17.00 16.70 17.11 +3.10 58 36 1,576 +1
30JUL26 147.50 C 0.00 0.00 0.00 14.14 +2.60 32 0 1,748 0
30JUL26 150.00 C 12.00 12.00 10.72 11.51 +2.39 0 59 1,491 -6
30JUL26 152.50 C 9.30 9.60 9.00 9.29 +2.46 28 284 1,031 -118
30JUL26 155.00 C 4.63 7.27 4.63 7.04 +2.41 28 29 1,780 -29
30JUL26 157.50 C 4.50 5.16 3.70 4.89 +1.94 25 68 2,741 -45
30JUL26 160.00 C 2.83 3.30 2.34 3.03 +1.33 24 255 2,340 -175
30JUL26 162.50 C 1.75 1.91 1.36 1.66 +0.77 23 864 3,235 +275
30JUL26 165.00 C 0.65 1.00 0.60 0.87 +0.44 23 623 2,260 +368
30JUL26 167.50 C 0.43 0.43 0.35 0.42 +0.24 24 86 1,834 +2
30JUL26 170.00 C 0.21 0.21 0.12 0.19 +0.11 25 690 820 -95
30JUL26 172.50 C 0.07 0.07 0.07 0.08 +0.05 25 2 564 +2
30JUL26 175.00 C 0.05 0.05 0.05 0.04 +0.03 27 200 588 -200
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 29 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 51 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 34.26 +2.77 82 0 0 0
31JUL26 130.00 C 0.00 0.00 0.00 31.58 +2.58 0 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 29.09 +2.59 44 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 27.39 +3.38 89 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 24.81 +2.68 80 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 22.24 +3.21 71 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 19.68 +3.13 63 0 0 0
31JUL26 145.00 C 15.90 16.95 15.90 17.11 +3.01 54 60 60 +60
31JUL26 147.50 C 0.00 0.00 0.00 14.57 +2.89 46 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 11.71 +2.39 29 0 1 0
31JUL26 152.50 C 0.00 0.00 0.00 9.34 +2.27 28 0 0 0
31JUL26 155.00 C 7.03 7.03 6.95 7.07 +2.23 26 40 40 +38
31JUL26 157.50 C 0.00 0.00 0.00 5.03 +1.94 26 3 59 +3
31JUL26 160.00 C 3.30 3.40 2.55 3.25 +1.54 24 513 508 +491
31JUL26 162.50 C 1.96 2.02 1.39 1.84 +0.91 23 88 121 +67
31JUL26 165.00 C 1.10 1.16 0.90 0.95 +0.47 23 43 50 -7
31JUL26 167.50 C 0.58 0.58 0.33 0.47 +0.24 23 92 75 +75
31JUL26 170.00 C 0.25 0.26 0.24 0.22 +0.11 24 17 5 +5
31JUL26 172.50 C 0.00 0.00 0.00 0.09 +0.04 24 0 0 0
31JUL26 175.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
31JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
31JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
31JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
31JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
31JUL26 190.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 70.00 C 0.00 0.00 0.00 91.62 +2.59 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 89.13 +2.59 78 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 86.63 +2.59 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 84.14 +2.60 76 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 81.69 +2.64 94 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 79.15 +2.60 72 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 76.65 +2.59 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 74.16 +2.60 68 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 71.66 +2.59 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 69.17 +2.60 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.67 +2.59 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.17 +2.59 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.68 +2.59 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 59.18 +2.59 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.69 +2.59 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 54.19 +2.59 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 51.70 +2.59 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 49.20 +2.59 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 46.71 +2.60 40 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 44.21 +2.59 31 0 0 0
28AUG26 120.00 C 42.22 42.26 42.22 41.73 +2.61 39 53 1,237 0
28AUG26 122.50 C 0.00 0.00 0.00 39.22 +2.59 30 0 0 0
28AUG26 125.00 C 37.22 37.22 37.22 36.73 +2.59 32 30 43 -17
28AUG26 127.50 C 0.00 0.00 0.00 34.26 +2.61 34 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 31.76 +2.59 31 0 70 0
28AUG26 132.50 C 0.00 0.00 0.00 29.09 +2.38 0 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 27.39 +3.13 43 0 298 0
28AUG26 137.50 C 0.00 0.00 0.00 24.81 +2.68 38 0 493 0
28AUG26 140.00 C 0.00 0.00 0.00 22.24 +3.07 34 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 19.68 +2.47 30 0 376 0
28AUG26 145.00 C 0.00 0.00 0.00 17.11 +2.09 25 0 507 0
28AUG26 147.50 C 15.20 15.20 14.63 15.15 +2.21 28 4 2,796 0
28AUG26 150.00 C 13.36 13.36 13.36 13.07 +2.41 28 1 1,964 -1
28AUG26 152.50 C 0.00 0.00 0.00 11.08 +2.10 28 0 570 0
28AUG26 155.00 C 9.50 9.50 8.50 9.34 +1.94 28 8 1,127 +5
28AUG26 157.50 C 7.80 7.90 7.10 7.75 +1.76 28 98 587 -95
28AUG26 160.00 C 6.03 6.38 5.77 6.20 +1.41 27 186 717 -1
28AUG26 162.50 C 5.05 5.12 4.73 4.84 +1.02 26 292 1,419 +217
28AUG26 165.00 C 4.08 4.09 3.45 3.91 +0.90 27 215 1,452 -20
28AUG26 167.50 C 3.17 3.24 2.72 3.03 +0.70 27 114 447 +82
28AUG26 170.00 C 2.50 2.50 2.34 2.32 +0.53 27 238 775 +58
28AUG26 172.50 C 1.92 1.93 1.85 1.74 +0.37 27 419 1,188 +415
28AUG26 175.00 C 1.45 1.48 1.20 1.28 +0.24 27 131 465 +19
28AUG26 177.50 C 0.96 0.99 0.96 0.95 +0.18 27 31 212 0
28AUG26 180.00 C 0.80 0.80 0.78 0.69 +0.12 27 22 360 +22
28AUG26 182.50 C 0.00 0.00 0.00 0.49 +0.07 27 0 62 0
28AUG26 185.00 C 0.00 0.00 0.00 0.35 +0.03 27 0 257 0
28AUG26 187.50 C 0.32 0.32 0.32 0.24 +0.01 27 120 456 +120
28AUG26 190.00 C 0.28 0.28 0.28 0.17 0.00 27 2 32 +2
28AUG26 192.50 C 0.00 0.00 0.00 0.12 0.00 27 0 220 0
28AUG26 195.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 407 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 300 0
29SEP26 70.00 C 0.00 0.00 0.00 91.62 +2.59 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.13 +2.59 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.63 +2.59 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.14 +2.60 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.69 +2.64 73 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.15 +2.60 59 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.65 +2.59 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.16 +2.60 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.66 +2.59 48 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 69.17 +2.60 51 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.67 +2.59 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.17 +2.59 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.68 +2.59 42 0 262 0
29SEP26 102.50 C 0.00 0.00 0.00 59.18 +2.59 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.69 +2.59 39 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 54.19 +2.59 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 51.70 +2.59 35 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 49.20 +2.59 30 0 354 0
29SEP26 115.00 C 0.00 0.00 0.00 46.71 +2.59 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 44.22 +2.60 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 42.32 +3.18 46 0 1,349 0
29SEP26 122.50 C 0.00 0.00 0.00 39.39 +2.73 36 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 36.95 +2.75 35 0 1,875 0
29SEP26 127.50 C 0.00 0.00 0.00 34.53 +2.78 34 0 396 0
29SEP26 130.00 C 0.00 0.00 0.00 32.15 +2.98 33 0 989 0
29SEP26 132.50 C 29.96 30.02 29.59 30.39 +3.52 39 121 776 +91
29SEP26 135.00 C 27.48 27.81 27.48 27.41 +2.75 31 37 1,117 -31
29SEP26 137.50 C 25.20 25.20 25.20 24.83 +2.45 28 30 1,088 +30
29SEP26 140.00 C 0.00 0.00 0.00 23.26 +3.07 33 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 20.38 +2.27 27 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 18.20 +2.26 27 0 10,344 0
29SEP26 147.50 C 0.00 0.00 0.00 16.29 +2.08 27 0 923 0
29SEP26 150.00 C 14.01 14.01 14.01 14.35 +1.89 27 10 2,453 0
29SEP26 152.50 C 12.71 12.71 12.71 12.88 +2.06 28 1 412 0
29SEP26 155.00 C 9.60 9.60 9.60 10.89 +1.82 26 1 919 -1
29SEP26 157.50 C 9.39 9.39 9.39 9.44 +1.77 26 1 763 -1
29SEP26 160.00 C 7.77 8.15 7.77 8.01 +1.53 26 56 964 -2
29SEP26 162.50 C 6.80 6.90 6.20 6.77 +1.29 26 135 959 -10
29SEP26 165.00 C 5.53 5.81 5.43 5.55 +0.95 25 105 8,479 +16
29SEP26 167.50 C 4.72 4.72 4.72 4.74 +0.88 26 14 901 0
29SEP26 170.00 C 4.03 4.03 3.58 3.93 +0.73 25 80 791 +64
29SEP26 172.50 C 3.20 3.20 3.03 3.20 +0.55 25 34 270 +31
29SEP26 175.00 C 2.44 2.44 2.44 2.61 +0.43 25 6 311 0
29SEP26 177.50 C 2.16 2.16 2.16 2.12 +0.34 25 42 387 +42
29SEP26 180.00 C 1.53 1.80 1.53 1.68 +0.22 25 9 224 +9
29SEP26 182.50 C 1.37 1.37 1.37 1.34 +0.17 25 41 66 +11
29SEP26 185.00 C 0.00 0.00 0.00 1.06 +0.10 25 0 46 0
29SEP26 187.50 C 0.00 0.00 0.00 0.82 +0.05 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.65 +0.03 26 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 0.49 0.00 25 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.39 -0.01 26 0 237 0
29SEP26 197.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 8 0
29SEP26 200.00 C 0.34 0.34 0.34 0.22 -0.04 26 100 139 +100
29SEP26 205.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 32 0
29OCT26 117.50 C 0.00 0.00 0.00 44.27 +2.50 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.32 +2.96 37 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.46 +2.49 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.09 +2.89 30 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 34.77 +3.02 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 32.39 +2.36 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.39 +2.59 31 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.80 +2.17 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 25.53 +2.01 27 0 0 0
29OCT26 140.00 C 23.00 23.00 23.00 23.39 +1.93 27 1 1 +1
29OCT26 142.50 C 0.00 0.00 0.00 21.35 +1.84 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.38 +1.79 26 0 65 0
29OCT26 147.50 C 0.00 0.00 0.00 17.48 +1.66 26 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 15.72 +1.62 26 0 98 0
29OCT26 152.50 C 0.00 0.00 0.00 14.01 +1.51 26 0 123 0
29OCT26 155.00 C 0.00 0.00 0.00 12.34 +1.55 25 0 122 0
29OCT26 157.50 C 11.18 11.18 11.18 11.13 +1.80 26 30 130 0
29OCT26 160.00 C 0.00 0.00 0.00 9.79 +1.67 26 0 897 0
29OCT26 162.50 C 8.67 8.67 8.53 8.49 +1.43 26 6 295 -2
29OCT26 165.00 C 7.51 7.51 6.90 7.42 +1.29 26 298 392 +296
29OCT26 167.50 C 6.46 6.46 6.34 6.42 +1.14 26 67 67 +67
29OCT26 170.00 C 5.43 5.43 5.43 5.57 +1.00 26 66 449 +66
29OCT26 172.50 C 0.00 0.00 0.00 4.70 +0.79 26 0 120 0
29OCT26 175.00 C 4.07 4.07 4.07 4.02 +0.66 26 8 36 +8
29OCT26 177.50 C 0.00 0.00 0.00 3.45 +0.60 26 0 19 0
29OCT26 180.00 C 0.00 0.00 0.00 2.89 +0.46 26 0 54 0
29OCT26 182.50 C 0.00 0.00 0.00 2.44 +0.40 26 0 190 0
29OCT26 185.00 C 0.00 0.00 0.00 2.07 +0.33 26 0 8 0
29OCT26 187.50 C 0.00 0.00 0.00 1.73 +0.24 26 0 4 0
29OCT26 190.00 C 0.00 0.00 0.00 1.43 - 26 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 91.62 +2.59 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.13 +2.59 43 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.63 +2.59 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.15 +2.59 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.69 +2.60 33 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 79.15 +2.52 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.75 +2.59 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.16 +2.46 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.82 +2.59 28 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.17 +2.40 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.67 +2.36 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.17 +2.31 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.68 +2.27 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.22 +2.26 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.78 +2.25 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.44 +2.34 0 1 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.99 +2.30 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.76 +2.47 26 2 2 0
30DEC26 115.00 C 0.00 0.00 0.00 47.29 +3.17 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.99 +3.00 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 42.68 +3.02 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 40.30 +2.34 26 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 37.95 +3.11 26 0 416 0
30DEC26 127.50 C 0.00 0.00 0.00 35.65 +2.74 25 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 33.38 +2.91 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 31.18 +1.95 25 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 29.03 +1.84 25 0 1,301 0
30DEC26 137.50 C 0.00 0.00 0.00 27.12 +1.93 25 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 25.11 +1.82 25 0 774 0
30DEC26 142.50 C 0.00 0.00 0.00 23.24 +1.82 25 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 21.37 +1.69 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 19.45 +1.98 25 0 302 0
30DEC26 150.00 C 18.00 18.00 18.00 17.43 +1.53 24 2 1,875 -1
30DEC26 152.50 C 0.00 0.00 0.00 16.44 +1.61 25 0 225 0
30DEC26 155.00 C 0.00 0.00 0.00 14.92 +1.88 25 0 221 0
30DEC26 157.50 C 13.60 13.60 13.60 13.30 +1.60 25 50 570 +20
30DEC26 160.00 C 12.00 12.10 12.00 12.15 +1.63 25 3 2,351 -1
30DEC26 162.50 C 10.90 10.90 10.90 10.93 +1.49 25 50 897 -30
30DEC26 165.00 C 9.63 9.63 9.63 9.75 +1.28 25 2 289 0
30DEC26 167.50 C 0.00 0.00 0.00 8.70 +1.12 25 0 193 0
30DEC26 170.00 C 7.50 7.79 7.43 7.47 +0.73 24 42 469 +5
30DEC26 172.50 C 6.55 6.55 6.55 6.72 +0.70 24 50 247 +50
30DEC26 175.00 C 6.06 6.06 6.06 6.06 +0.75 25 2 153 +2
30DEC26 177.50 C 0.00 0.00 0.00 5.24 +0.51 24 0 352 0
30DEC26 180.00 C 4.82 4.82 4.82 4.55 +0.37 24 2 92 +2
30DEC26 182.50 C 0.00 0.00 0.00 3.85 +0.18 24 0 160 0
30DEC26 185.00 C 3.43 3.43 3.43 3.31 +0.06 24 1 65 +1
30DEC26 187.50 C 0.00 0.00 0.00 2.77 -0.06 23 0 196 0
30DEC26 190.00 C 0.00 0.00 0.00 2.35 -0.15 23 0 210 0
30DEC26 192.50 C 0.00 0.00 0.00 1.94 -0.25 23 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.61 -0.28 23 0 79 0
30DEC26 197.50 C 0.00 0.00 0.00 1.32 -0.35 23 0 60 0
30DEC26 200.00 C 1.68 1.68 1.68 1.07 -0.38 22 1 64 0
30DEC26 205.00 C 1.33 1.34 1.33 0.67 -0.43 22 6 60 -6
30DEC26 210.00 C 1.07 1.07 1.00 0.41 -0.45 21 4 720 +3
30MAR27 70.00 C 0.00 0.00 0.00 91.71 +2.24 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.13 +2.11 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.86 +2.82 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.32 +2.19 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.78 +2.10 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.59 +2.35 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 77.18 +2.95 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.61 +2.91 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.24 +3.01 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.79 +3.02 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.41 +3.10 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 65.04 +3.18 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.69 +3.28 22 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 60.33 +3.35 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.94 +3.01 25 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.60 +3.00 26 1 1 0
30MAR27 110.00 C 0.00 0.00 0.00 53.27 +2.98 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.95 +3.25 26 2 2 +2
30MAR27 115.00 C 0.00 0.00 0.00 48.66 +2.96 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.34 +3.18 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.09 +3.13 26 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 41.85 +3.08 26 0 30 0
30MAR27 125.00 C 39.30 39.30 39.30 39.62 +3.02 25 1 1,302 -1
30MAR27 127.50 C 0.00 0.00 0.00 37.63 +3.01 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.36 +2.69 25 0 681 0
30MAR27 132.50 C 0.00 0.00 0.00 33.60 +2.82 26 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 31.32 +1.46 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 29.15 +1.15 24 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 28.17 +1.91 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 26.42 +1.86 26 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 24.70 +1.81 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 23.01 +1.64 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 21.46 +1.62 26 0 735 0
30MAR27 152.50 C 0.00 0.00 0.00 19.91 +1.50 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 17.90 +1.34 25 0 288 0
30MAR27 157.50 C 0.00 0.00 0.00 16.58 +1.33 25 0 110 0
30MAR27 160.00 C 14.79 14.79 14.79 15.25 +1.15 25 1 167 +1
30MAR27 162.50 C 0.00 0.00 0.00 14.07 +1.09 25 0 90 0
30MAR27 165.00 C 0.00 0.00 0.00 12.93 +1.02 25 0 93 0
30MAR27 167.50 C 0.00 0.00 0.00 11.97 +0.96 25 0 95 0
30MAR27 170.00 C 0.00 0.00 0.00 11.18 +1.05 25 0 639 0
30MAR27 172.50 C 0.00 0.00 0.00 10.42 +1.18 26 0 381 0
30MAR27 175.00 C 0.00 0.00 0.00 9.65 +1.13 26 0 522 0
30MAR27 177.50 C 0.00 0.00 0.00 9.01 +1.20 26 0 38 0
30MAR27 180.00 C 0.00 0.00 0.00 8.41 +1.32 26 0 112 0
30MAR27 182.50 C 0.00 0.00 0.00 7.82 +1.31 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 7.26 +1.31 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 6.82 +1.43 27 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 6.37 +1.46 27 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 5.93 +1.44 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 5.52 +1.45 28 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 5.36 +1.71 29 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 4.89 +1.54 29 0 16 0
30MAR27 205.00 C 0.00 0.00 0.00 4.26 +1.53 29 0 62 0
30MAR27 210.00 C 0.00 0.00 0.00 3.79 +1.55 30 0 383 0
29JUN27 105.00 C 0.00 0.00 0.00 58.45 +3.23 0 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 56.14 +3.09 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.85 +2.95 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 51.57 +2.81 21 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 49.32 +2.63 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 47.09 +2.46 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 44.89 +2.32 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 42.73 +2.11 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.60 +1.93 22 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 38.50 +1.78 22 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.45 +1.55 22 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.44 +1.38 22 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 32.47 +1.22 22 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 30.33 -0.15 22 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.63 -0.11 22 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 27.89 +0.88 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 26.27 +0.83 24 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 24.76 +0.89 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 23.33 +1.04 25 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 21.89 +1.00 25 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 20.61 +1.70 25 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 18.79 +1.24 24 0 65 0
29JUN27 160.00 C 0.00 0.00 0.00 17.59 +1.25 24 0 299 0
29JUN27 162.50 C 0.00 0.00 0.00 16.54 +1.38 24 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 15.53 +1.34 24 0 2 0
29JUN27 167.50 C 0.00 0.00 0.00 14.41 +1.09 24 0 30 0
29JUN27 170.00 C 12.00 12.00 12.00 13.39 +0.86 24 1 13 +1
29JUN27 172.50 C 11.20 11.20 11.20 12.45 +0.70 24 43 109 0
29JUN27 175.00 C 0.00 0.00 0.00 11.52 +0.55 24 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 10.60 +0.25 24 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 9.84 +0.10 24 0 14 0
29JUN27 182.50 C 0.00 0.00 0.00 9.08 -0.05 24 0 7 0
29JUN27 185.00 C 7.23 7.23 7.23 8.32 -0.20 24 47 47 +47
29JUN27 187.50 C 0.00 0.00 0.00 7.66 -0.39 24 0 3 0
29JUN27 190.00 C 6.32 6.32 6.32 7.06 - 24 39 39 -
TOTAL CALL 8,284 135,996 +2,622
24JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 138 0 19 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 103 0 72 0
24JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
24JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 80 0 163 0
24JUL26 147.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 474 0
24JUL26 150.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 203 0
24JUL26 152.50 P 0.08 0.08 0.08 0.01 -0.08 45 6 459 0
24JUL26 155.00 P 0.10 0.10 0.03 0.02 -0.24 37 75 158 -58
24JUL26 157.50 P 0.37 0.37 0.09 0.10 -0.59 34 86 544 +76
24JUL26 160.00 P 0.51 0.60 0.32 0.42 -1.32 29 222 205 +165
24JUL26 162.50 P 1.63 1.75 1.46 1.48 -2.31 26 23 21 +21
24JUL26 165.00 P 0.00 0.00 0.00 3.57 -2.59 28 0 1 0
24JUL26 167.50 P 0.00 0.00 0.00 6.00 -2.62 0 0 0 0
24JUL26 170.00 P 0.00 0.00 0.00 8.50 -2.61 0 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 11.00 -2.60 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 13.50 -2.60 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 16.00 -2.60 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 18.50 -2.60 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 21.00 -2.60 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 23.50 -2.60 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 26.25 -3.21 165 0 0 0
24JUL26 190.00 P 0.00 0.00 0.00 28.79 - 181 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 170 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 163 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 94 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 518 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 124 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 118 0 224 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 112 0 137 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 794 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,639 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 91 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5,142 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 81 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 76 0 895 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 71 0 815 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,995 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,993 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,238 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,580 0
30JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2,807 0
30JUL26 137.50 P 0.02 0.02 0.02 0.01 0.00 43 30 2,756 0
30JUL26 140.00 P 0.06 0.06 0.06 0.01 0.00 39 25 1,713 -25
30JUL26 142.50 P 0.05 0.06 0.05 0.02 +0.01 37 128 3,113 -60
30JUL26 145.00 P 0.09 0.09 0.05 0.03 +0.01 34 8 2,077 -5
30JUL26 147.50 P 0.11 0.11 0.09 0.06 +0.02 33 73 3,044 +6
30JUL26 150.00 P 0.16 0.18 0.12 0.12 -0.01 31 137 2,756 -38
30JUL26 152.50 P 0.24 0.28 0.20 0.22 -0.13 29 91 3,124 -68
30JUL26 155.00 P 0.40 0.46 0.36 0.44 -0.36 27 377 2,319 +115
30JUL26 157.50 P 0.80 0.93 0.64 0.83 -0.77 26 137 405 -24
30JUL26 160.00 P 1.40 1.81 1.22 1.50 -1.33 24 435 419 +166
30JUL26 162.50 P 2.45 3.20 2.44 2.54 -2.02 22 843 863 +838
30JUL26 165.00 P 4.08 5.10 4.02 4.45 -2.01 26 112 112 +78
30JUL26 167.50 P 0.00 0.00 0.00 6.36 -2.36 24 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 8.63 -2.49 25 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 11.03 -2.57 25 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 13.50 -2.60 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 16.00 -2.60 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 18.50 -2.60 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 21.00 -2.60 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 23.50 -2.60 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 26.25 -3.21 64 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 28.79 -3.24 71 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 31.00 -3.61 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 33.50 -3.68 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 36.00 -3.76 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 38.66 -3.67 81 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 43.64 -3.80 87 0 0 0
30JUL26 210.00 P 48.15 48.15 48.15 48.50 -3.94 0 30 0 0
31JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 10 0
31JUL26 142.50 P 0.00 0.00 0.00 0.02 -0.03 35 0 5 0
31JUL26 145.00 P 0.00 0.00 0.00 0.03 -0.07 32 0 50 0
31JUL26 147.50 P 0.11 0.11 0.11 0.06 -0.11 30 5 147 +5
31JUL26 150.00 P 0.20 0.21 0.14 0.12 -0.20 29 16 79 -6
31JUL26 152.50 P 0.31 0.31 0.22 0.24 -0.33 28 42 82 +8
31JUL26 155.00 P 0.52 0.52 0.38 0.46 -0.55 26 188 226 +80
31JUL26 157.50 P 0.90 0.99 0.73 0.88 -0.85 25 244 169 +65
31JUL26 160.00 P 2.04 2.04 1.41 1.63 -1.20 24 196 127 +127
31JUL26 162.50 P 0.00 0.00 0.00 2.70 -1.89 23 0 0 0
31JUL26 165.00 P 4.30 4.30 4.30 4.45 -2.05 24 5 5 +5
31JUL26 167.50 P 0.00 0.00 0.00 6.39 -2.36 23 0 0 0
31JUL26 170.00 P 0.00 0.00 0.00 8.64 -2.51 24 0 0 0
31JUL26 172.50 P 0.00 0.00 0.00 11.03 -2.58 24 0 0 0
31JUL26 175.00 P 0.00 0.00 0.00 13.50 -2.60 0 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 16.00 -2.60 0 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 18.50 -2.60 0 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 21.00 -2.60 0 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 23.50 -2.60 0 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 26.25 -3.21 60 0 0 0
31JUL26 190.00 P 0.00 0.00 0.00 28.86 - 69 0 0 -
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 62 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
28AUG26 100.00 P 0.03 0.03 0.03 0.01 0.00 52 170 1,187 +153
28AUG26 102.50 P 0.03 0.03 0.03 0.01 0.00 49 60 401 +60
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 47 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 736 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 899 0
28AUG26 112.50 P 0.00 0.00 0.00 0.01 0.00 40 0 252 0
28AUG26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 313 0
28AUG26 117.50 P 0.13 0.13 0.13 0.01 0.00 35 5 852 0
28AUG26 120.00 P 0.12 0.13 0.12 0.01 0.00 33 2 1,334 +1
28AUG26 122.50 P 0.00 0.00 0.00 0.02 0.00 33 0 950 0
28AUG26 125.00 P 0.15 0.15 0.15 0.03 0.00 32 100 1,977 +100
28AUG26 127.50 P 0.21 0.22 0.21 0.05 0.00 32 105 1,109 +100
28AUG26 130.00 P 0.31 0.31 0.27 0.08 0.00 31 111 2,543 +95
28AUG26 132.50 P 0.40 0.40 0.31 0.12 -0.02 31 88 2,008 +82
28AUG26 135.00 P 0.41 0.42 0.38 0.19 -0.04 30 20 1,667 +12
28AUG26 137.50 P 0.55 0.55 0.50 0.29 -0.07 30 115 1,333 0
28AUG26 140.00 P 0.69 0.69 0.60 0.43 -0.13 30 102 1,484 -29
28AUG26 142.50 P 0.82 0.82 0.77 0.64 -0.20 29 66 2,272 +34
28AUG26 145.00 P 1.07 1.07 0.94 0.91 -0.30 29 538 2,014 +111
28AUG26 147.50 P 1.40 1.40 1.24 1.27 -0.43 29 55 1,190 +13
28AUG26 150.00 P 1.77 1.78 1.62 1.65 -0.68 28 568 1,063 +439
28AUG26 152.50 P 2.21 2.40 2.15 2.18 -0.93 27 237 923 +181
28AUG26 155.00 P 2.97 3.00 2.75 2.88 -1.20 27 167 431 +161
28AUG26 157.50 P 3.80 3.85 3.57 3.74 -1.49 26 110 189 -13
28AUG26 160.00 P 4.87 5.23 4.63 4.90 -1.66 26 162 270 +71
28AUG26 162.50 P 6.07 6.12 5.91 6.13 -1.98 26 111 111 +97
28AUG26 165.00 P 7.56 7.56 7.46 7.57 -2.27 26 16 16 +16
28AUG26 167.50 P 9.28 9.28 9.28 9.05 -2.36 25 3 3 +3
28AUG26 170.00 P 0.00 0.00 0.00 10.84 -2.51 25 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 13.11 -2.32 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 15.18 -2.42 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 17.36 -2.48 27 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 19.62 -2.51 27 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 21.94 -2.54 27 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 24.30 -2.57 27 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 26.70 -3.46 27 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 29.50 -3.18 34 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 31.98 -3.22 36 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.37 -3.33 36 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 36.78 -3.44 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 39.32 -3.39 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 44.61 -3.08 49 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 49.60 -3.07 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 59 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 54 0 679 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,535 0
29SEP26 87.50 P 0.06 0.06 0.06 0.01 0.00 47 4 693 -4
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 563 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 618 0
29SEP26 97.50 P 0.14 0.14 0.14 0.01 0.00 39 4 544 -4
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 882 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3,234 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 710 0
29SEP26 110.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 5,055 0
29SEP26 112.50 P 0.22 0.24 0.20 0.03 +0.01 32 31 3,791 +21
29SEP26 115.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 2,085 0
29SEP26 117.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 1,908 0
29SEP26 120.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1,500 0
29SEP26 122.50 P 0.38 0.38 0.38 0.12 0.00 30 10 4,959 -10
29SEP26 125.00 P 0.00 0.00 0.00 0.18 0.00 30 0 4,426 0
29SEP26 127.50 P 0.00 0.00 0.00 0.24 -0.02 29 0 1,055 0
29SEP26 130.00 P 0.66 0.68 0.64 0.34 -0.03 29 17 1,784 -10
29SEP26 132.50 P 0.00 0.00 0.00 0.47 -0.07 29 0 2,500 0
29SEP26 135.00 P 0.88 0.88 0.87 0.63 -0.12 29 15 2,680 +15
29SEP26 137.50 P 1.13 1.13 1.05 0.85 -0.16 28 11 1,847 +5
29SEP26 140.00 P 1.30 1.32 1.23 1.13 -0.22 28 25 7,753 +2
29SEP26 142.50 P 1.60 1.60 1.50 1.45 -0.34 28 69 953 +65
29SEP26 145.00 P 1.82 1.92 1.82 1.88 -0.43 27 11 1,070 +11
29SEP26 147.50 P 0.00 0.00 0.00 2.31 -0.62 27 0 363 0
29SEP26 150.00 P 2.84 3.05 2.78 2.86 -0.83 26 59 242 +5
29SEP26 152.50 P 3.65 3.65 3.65 3.49 -1.09 26 15 420 +15
29SEP26 155.00 P 4.40 4.40 4.15 4.28 -1.30 25 92 532 +84
29SEP26 157.50 P 5.30 5.35 5.08 5.21 -1.52 25 166 354 +93
29SEP26 160.00 P 6.30 6.30 6.30 6.24 -1.80 25 10 166 -10
29SEP26 162.50 P 7.78 7.82 7.41 7.47 -2.06 24 72 125 +70
29SEP26 165.00 P 9.10 9.49 9.00 9.08 -1.80 25 40 129 +18
29SEP26 167.50 P 0.00 0.00 0.00 10.65 -1.99 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 12.37 -2.10 25 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 14.20 -2.22 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 16.13 -2.33 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 18.17 -2.39 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 20.28 -2.48 25 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 22.48 -2.51 25 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 24.73 -2.56 25 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 27.37 -3.14 28 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.72 -3.23 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 32.07 -3.30 29 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.45 -3.35 29 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.88 -3.37 30 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.34 -3.37 31 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.61 -3.09 37 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.60 -3.11 40 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 0.11 -0.13 28 0 126 0
29OCT26 120.00 P 0.00 0.00 0.00 0.15 -0.18 28 0 32 0
29OCT26 122.50 P 0.00 0.00 0.00 0.22 -0.21 28 0 36 0
29OCT26 125.00 P 0.86 0.86 0.86 0.31 -0.27 28 1 67 -1
29OCT26 127.50 P 0.00 0.00 0.00 0.41 -0.33 27 0 61 0
29OCT26 130.00 P 1.10 1.10 1.07 0.58 -0.39 27 11 139 +10
29OCT26 132.50 P 1.28 1.28 1.23 0.78 -0.45 27 10 57 +5
29OCT26 135.00 P 1.50 1.50 1.50 1.02 -0.53 27 2 92 0
29OCT26 137.50 P 1.70 1.77 1.70 1.33 -0.60 27 4 268 0
29OCT26 140.00 P 2.02 2.07 2.00 1.69 -0.68 27 7 269 +1
29OCT26 142.50 P 0.00 0.00 0.00 2.15 -0.77 27 0 114 0
29OCT26 145.00 P 0.00 0.00 0.00 2.68 -0.83 27 0 150 0
29OCT26 147.50 P 3.49 3.49 3.49 3.28 -0.96 27 5 111 +5
29OCT26 150.00 P 4.10 4.10 4.04 3.98 -1.02 26 30 227 +30
29OCT26 152.50 P 4.77 4.77 4.69 4.71 -1.18 26 90 182 +90
29OCT26 155.00 P 5.61 5.73 5.42 5.73 -1.17 26 110 167 +73
29OCT26 157.50 P 6.38 6.38 6.38 6.44 -1.62 25 66 186 +66
29OCT26 160.00 P 7.48 7.48 7.48 7.53 -1.79 25 9 54 0
29OCT26 162.50 P 8.71 8.71 8.71 8.92 -1.82 25 66 126 +66
29OCT26 165.00 P 10.08 10.95 10.08 10.27 -1.84 25 96 96 +96
29OCT26 167.50 P 0.00 0.00 0.00 11.80 -1.95 25 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 13.63 -1.90 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 15.37 -2.00 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 17.20 -2.12 26 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 19.11 -2.21 26 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 21.14 -2.28 26 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 23.22 -2.34 26 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 25.37 -2.40 26 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 27.81 -3.10 27 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 30.07 - 27 0 0 -
30DEC26 70.00 P 0.17 0.17 0.17 0.01 0.00 42 50 313 +50
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
30DEC26 75.00 P 0.21 0.21 0.21 0.01 0.00 38 50 130 +50
30DEC26 77.50 P 0.25 0.25 0.25 0.01 0.00 37 10 40 +4
30DEC26 80.00 P 0.27 0.27 0.23 0.01 0.00 35 52 980 +48
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 123 0
30DEC26 85.00 P 0.33 0.33 0.33 0.01 0.00 32 50 231 +50
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 374 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 30 0 830 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.03 26 0 174 0
30DEC26 100.00 P 0.53 0.70 0.53 0.01 -0.05 25 11 2,883 -1
30DEC26 102.50 P 0.00 0.00 0.00 0.02 -0.06 25 0 326 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 -0.08 26 0 193 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 -0.10 26 0 330 0
30DEC26 110.00 P 0.00 0.00 0.00 0.09 -0.13 26 0 1,101 0
30DEC26 112.50 P 0.00 0.00 0.00 0.13 -0.16 25 0 2,701 0
30DEC26 115.00 P 0.00 0.00 0.00 0.19 -0.20 26 0 1,785 0
30DEC26 117.50 P 1.10 1.10 1.10 0.27 -0.23 26 100 3,343 +100
30DEC26 120.00 P 0.00 0.00 0.00 0.38 -0.29 26 0 1,869 0
30DEC26 122.50 P 0.00 0.00 0.00 0.50 -0.34 26 0 1,307 0
30DEC26 125.00 P 1.55 1.59 1.55 0.69 -0.39 26 21 3,631 +21
30DEC26 127.50 P 1.67 1.75 1.67 0.90 -0.44 26 27 813 +23
30DEC26 130.00 P 2.03 2.03 2.03 1.15 -0.52 26 4 1,969 +2
30DEC26 132.50 P 0.00 0.00 0.00 1.47 -0.56 26 0 279 0
30DEC26 135.00 P 2.57 2.61 2.56 1.82 -0.66 26 37 1,191 +6
30DEC26 137.50 P 0.00 0.00 0.00 2.28 -0.69 26 0 349 0
30DEC26 140.00 P 3.56 3.56 3.56 2.76 -0.80 26 1 910 0
30DEC26 142.50 P 4.01 4.01 3.80 3.38 -0.81 26 3 772 +2
30DEC26 145.00 P 4.40 4.58 4.40 4.02 -0.93 26 27 661 +26
30DEC26 147.50 P 0.00 0.00 0.00 4.81 -0.92 26 0 340 0
30DEC26 150.00 P 0.00 0.00 0.00 5.62 -1.06 26 0 1,885 0
30DEC26 152.50 P 6.72 6.72 6.70 6.55 -1.08 26 70 265 +60
30DEC26 155.00 P 7.65 7.65 7.65 7.46 -1.30 26 50 146 +50
30DEC26 157.50 P 8.72 9.08 8.71 8.68 -1.24 26 19 97 +10
30DEC26 160.00 P 9.72 9.72 9.72 9.81 -1.42 26 10 89 +10
30DEC26 162.50 P 11.06 11.06 11.06 11.06 -1.60 25 10 58 0
30DEC26 165.00 P 12.40 12.40 12.40 12.21 -2.00 25 5 6 +5
30DEC26 167.50 P 0.00 0.00 0.00 13.92 -1.47 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.16 -1.88 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 16.73 -2.09 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 18.40 -2.21 24 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 20.13 -2.41 24 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 21.99 -2.51 24 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 23.88 -2.65 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.91 -2.72 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 28.80 -2.88 26 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 31.02 -2.93 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 33.28 -2.97 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 35.49 -2.78 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 37.75 -3.09 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 40.03 -3.13 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.61 -3.30 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.60 -3.11 29 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.02 0.00 29 0 226 0
30MAR27 85.00 P 0.00 0.00 0.00 0.03 0.00 29 0 79 0
30MAR27 87.50 P 0.75 0.75 0.75 0.04 -0.01 29 4 12 +4
30MAR27 90.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 103 0
30MAR27 92.50 P 0.00 0.00 0.00 0.09 0.00 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 343 0
30MAR27 97.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 171 0
30MAR27 100.00 P 1.20 1.20 1.20 0.22 -0.02 29 3 230 +3
30MAR27 102.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 98 0
30MAR27 105.00 P 1.54 1.54 1.54 0.35 -0.06 28 1 343 0
30MAR27 107.50 P 0.00 0.00 0.00 0.48 -0.05 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 0.59 -0.08 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 0.75 -0.09 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 0.91 -0.13 28 0 326 0
30MAR27 117.50 P 0.00 0.00 0.00 1.13 -0.16 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 1.37 -0.18 28 0 1,148 0
30MAR27 122.50 P 0.00 0.00 0.00 1.64 -0.25 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 1.98 -0.25 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 2.25 -0.42 27 0 431 0
30MAR27 130.00 P 3.70 3.70 3.70 2.76 -0.38 27 20 951 0
30MAR27 132.50 P 0.00 0.00 0.00 3.21 -0.45 27 0 387 0
30MAR27 135.00 P 0.00 0.00 0.00 3.73 -0.54 27 0 149 0
30MAR27 137.50 P 0.00 0.00 0.00 4.32 -0.57 27 0 172 0
30MAR27 140.00 P 0.00 0.00 0.00 4.93 -0.71 27 0 222 0
30MAR27 142.50 P 6.50 6.50 6.50 5.66 -0.76 27 10 451 0
30MAR27 145.00 P 7.30 7.30 7.30 6.43 -0.83 27 10 142 +10
30MAR27 147.50 P 7.95 7.95 7.95 7.24 -0.99 27 10 122 +10
30MAR27 150.00 P 8.88 8.88 8.88 8.18 -1.02 27 4 261 +4
30MAR27 152.50 P 9.92 9.92 9.92 9.14 -1.15 27 1 244 +1
30MAR27 155.00 P 0.00 0.00 0.00 10.19 -1.27 27 0 225 0
30MAR27 157.50 P 0.00 0.00 0.00 11.34 -1.30 26 0 40 0
30MAR27 160.00 P 13.32 13.32 13.32 12.50 -1.47 26 1 26 0
30MAR27 162.50 P 14.60 14.75 14.60 13.80 -1.55 26 3 1 +1
30MAR27 165.00 P 0.00 0.00 0.00 15.16 -1.64 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 16.73 -1.15 27 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.46 -1.01 27 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 19.63 -1.45 26 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.35 -1.49 26 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 23.20 -2.16 27 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 25.10 -2.12 27 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.01 -2.20 27 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 29.83 -1.39 29 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 31.84 -1.42 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 34.07 -1.31 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 36.10 -1.45 30 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.18 -1.57 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.32 -1.65 31 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 42.92 -1.36 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 45.00 -3.94 25 0 30 0
30MAR27 210.00 P 50.74 52.08 50.59 51.00 -2.75 31 213 2,383 +5
29JUN27 105.00 P 0.00 0.00 0.00 0.35 -0.68 24 0 281 0
29JUN27 107.50 P 0.00 0.00 0.00 0.48 -0.72 25 0 83 0
29JUN27 110.00 P 2.46 2.46 2.46 0.59 -0.88 24 2 11 -2
29JUN27 112.50 P 0.00 0.00 0.00 0.75 -0.90 24 0 35 0
29JUN27 115.00 P 0.00 0.00 0.00 0.91 -1.11 24 0 67 0
29JUN27 117.50 P 0.00 0.00 0.00 1.13 -1.21 24 0 132 0
29JUN27 120.00 P 3.00 3.40 3.00 1.37 -1.30 24 68 192 +25
29JUN27 122.50 P 0.00 0.00 0.00 1.64 -1.47 24 0 291 0
29JUN27 125.00 P 0.00 0.00 0.00 1.98 -1.56 24 0 91 0
29JUN27 127.50 P 0.00 0.00 0.00 2.27 -1.73 24 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 2.78 -1.80 24 0 476 0
29JUN27 132.50 P 0.00 0.00 0.00 3.29 -1.86 24 0 47 0
29JUN27 135.00 P 0.00 0.00 0.00 3.92 -1.83 24 0 207 0
29JUN27 137.50 P 6.53 6.53 6.53 4.59 -1.89 24 54 55 +54
29JUN27 140.00 P 7.30 7.30 7.30 5.32 -1.89 24 5 328 +5
29JUN27 142.50 P 0.00 0.00 0.00 6.17 -1.80 25 0 54 0
29JUN27 145.00 P 9.03 9.03 9.03 7.03 -1.85 25 1 58 0
29JUN27 147.50 P 9.82 9.82 9.82 8.01 -1.78 25 1 7 +1
29JUN27 150.00 P 0.00 0.00 0.00 9.07 -1.64 25 0 46 0
29JUN27 152.50 P 0.00 0.00 0.00 10.14 -1.66 25 0 86 0
29JUN27 155.00 P 0.00 0.00 0.00 11.36 -1.55 25 0 3 0
29JUN27 157.50 P 0.00 0.00 0.00 12.63 -1.40 25 0 8 0
29JUN27 160.00 P 15.69 15.69 15.69 13.92 -1.38 26 1 1 +1
29JUN27 162.50 P 0.00 0.00 0.00 15.36 -1.25 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.84 -1.31 26 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 18.23 -1.57 26 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 19.72 -1.18 26 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 20.68 -1.92 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 22.22 -2.83 25 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 23.82 -3.15 25 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 26.31 -2.59 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 28.10 -2.76 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.92 -2.92 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 31.85 -3.08 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 34.07 - 27 0 0 -
TOTAL PUT 8,622 195,982 +4,603
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$ 6.980
30JUL26 4.70 C 0.00 0.00 0.00 2.28 +0.05 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.18 +0.05 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.98 +0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.73 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.98 +0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.48 +0.05 0 0 417 0
30JUL26 6.75 C 0.23 0.23 0.23 0.24 +0.04 17 5 1,984 -5
30JUL26 7.00 C 0.06 0.06 0.06 0.07 +0.03 20 25 1,766 +10
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 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 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 9.75 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 2.19 +0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.00 +0.05 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 +0.04 16 0 60 0
28AUG26 6.50 C 0.00 0.00 0.00 0.53 +0.06 21 0 229 0
28AUG26 6.75 C 0.00 0.00 0.00 0.32 +0.04 19 0 840 0
28AUG26 7.00 C 0.16 0.16 0.15 0.17 +0.02 19 19 1,019 +19
28AUG26 7.25 C 0.08 0.08 0.08 0.08 +0.01 19 420 545 +47
28AUG26 7.50 C 0.00 0.00 0.00 0.04 +0.01 21 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 23 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.00 +0.05 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.76 +0.05 19 0 40 0
29SEP26 6.50 C 0.00 0.00 0.00 0.53 +0.05 18 0 98 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 +0.03 17 0 168 0
29SEP26 7.00 C 0.00 0.00 0.00 0.19 +0.02 18 0 494 0
29SEP26 7.25 C 0.10 0.10 0.10 0.10 +0.01 18 20 797 +20
29SEP26 7.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 301 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 18 0 225 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.23 +0.03 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.00 +0.05 15 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.76 +0.05 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.53 +0.04 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.35 +0.03 17 0 15 0
29OCT26 7.00 C 0.19 0.19 0.19 0.21 +0.02 16 2 30 +2
29OCT26 7.25 C 0.00 0.00 0.00 0.12 +0.01 17 0 40 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 62 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 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 23 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 2.28 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.01 +0.05 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.78 +0.05 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.58 +0.04 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.02 16 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.03 16 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.01 16 0 159 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 689 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 +0.01 17 0 180 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 18 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 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.28 +0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.19 +0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.08 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.50 +0.04 16 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.27 +0.04 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 +0.02 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 +0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.66 +0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 0.00 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 -0.01 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.01 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.02 16 0 314 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.02 17 0 105 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.02 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.31 +0.04 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.21 +0.04 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.11 +0.03 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.02 +0.04 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.78 +0.04 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.55 +0.04 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.33 +0.04 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.14 +0.04 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.96 +0.04 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 +0.05 18 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.63 +0.03 18 0 74 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.03 18 0 184 0
29JUN27 7.25 C 0.00 0.00 0.00 0.40 +0.02 18 0 33 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.24 +0.01 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 18 0 3 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 0.00 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 0.00 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
TOTAL CALL 491 15,024 +93
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 108 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 823 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,547 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 20 0 3,373 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 -0.03 21 0 896 0
30JUL26 7.25 P 0.00 0.00 0.00 0.28 -0.05 22 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.07 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.29 -0.06 79 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.54 -0.06 89 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.79 -0.06 100 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.03 -0.07 98 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.29 -0.06 118 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.54 -0.06 127 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.79 -0.06 136 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 140 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 1,240 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 2,625 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.02 20 0 2,445 0
28AUG26 7.00 P 0.20 0.20 0.20 0.19 -0.02 21 10 922 +10
28AUG26 7.25 P 0.00 0.00 0.00 0.35 -0.03 22 0 793 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 -0.04 24 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 -0.07 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.31 -0.04 43 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.56 -0.05 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.81 -0.04 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.06 -0.04 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.31 -0.04 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.56 -0.04 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 -0.04 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 850 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 18 0 1,511 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 1,120 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 19 0 981 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.03 19 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.04 19 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.04 18 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.07 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.07 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.39 -0.04 29 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 -0.04 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.89 -0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 -0.03 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 -0.03 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 -0.03 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 -0.04 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.13 -0.04 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 444 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 0.00 18 0 867 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 0.00 18 0 569 0
29OCT26 6.75 P 0.16 0.16 0.16 0.18 -0.01 17 3 55 +3
29OCT26 7.00 P 0.00 0.00 0.00 0.31 -0.03 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.88 -0.07 16 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.12 -0.07 17 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.39 -0.04 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.64 -0.04 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.89 -0.03 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.14 -0.03 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 -0.03 37 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 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 18 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 0.07 -0.01 17 0 133 0
30DEC26 6.50 P 0.13 0.13 0.13 0.14 -0.01 17 20 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.02 17 0 1,137 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.02 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.03 18 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.04 17 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 -0.06 17 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.40 -0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 -0.04 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.03 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.14 -0.03 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.39 -0.03 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.64 -0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.88 -0.04 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.13 -0.04 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.02 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.02 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.04 16 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.05 16 0 398 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.05 17 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.07 16 0 685 0
30MAR27 7.25 P 0.00 0.00 0.00 0.56 -0.04 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.08 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.07 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 -0.07 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 -0.04 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 -0.03 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.89 -0.03 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 -0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.39 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.64 -0.03 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.88 -0.04 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.13 -0.04 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 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 19 0 321 0
29JUN27 5.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.02 19 0 216 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 -0.02 18 0 54 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.02 19 0 184 0
29JUN27 7.00 P 0.00 0.00 0.00 0.50 -0.04 19 0 38 0
29JUN27 7.25 P 0.00 0.00 0.00 0.65 -0.04 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 -0.04 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.98 -0.05 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.22 -0.05 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.45 -0.04 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.68 -0.05 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.93 -0.04 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.16 -0.04 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.39 -0.04 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 -0.03 26 0 0 0
TOTAL PUT 33 30,007 +13
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$ 27.720
30JUL26 18.00 C 0.00 0.00 0.00 9.78 +0.22 161 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.29 +0.23 156 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.73 +0.17 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.23 +0.16 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.79 +0.22 130 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.79 +0.21 113 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.79 +0.20 97 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.79 +0.22 81 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 3.73 +0.19 0 0 242 0
30JUL26 25.00 C 0.00 0.00 0.00 2.74 +0.20 33 0 109 0
30JUL26 26.00 C 0.00 0.00 0.00 1.75 +0.17 26 0 67 0
30JUL26 27.00 C 0.00 0.00 0.00 0.88 +0.14 27 0 199 0
30JUL26 28.00 C 0.30 0.30 0.30 0.30 +0.05 27 150 233 -75
30JUL26 29.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 125 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.78 +0.21 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.29 +0.21 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.73 +0.15 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.24 +0.16 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.79 +0.21 45 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 6.79 +0.21 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.79 +0.20 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.80 +0.20 28 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 3.82 +0.18 25 0 58 0
28AUG26 25.00 C 0.00 0.00 0.00 2.90 +0.16 26 0 92 0
28AUG26 26.00 C 0.00 0.00 0.00 2.06 +0.13 26 0 46 0
28AUG26 27.00 C 0.00 0.00 0.00 1.36 +0.13 26 0 72 0
28AUG26 28.00 C 0.00 0.00 0.00 0.80 +0.05 25 0 110 0
28AUG26 29.00 C 0.00 0.00 0.00 0.47 +0.04 26 0 119 0
28AUG26 30.00 C 0.25 0.25 0.25 0.24 +0.02 26 56 113 +26
28AUG26 31.00 C 0.00 0.00 0.00 0.11 0.00 26 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.05 0.00 26 0 96 0
28AUG26 33.00 C 0.04 0.04 0.04 0.02 0.00 26 20 124 +20
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 9.81 +0.22 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.31 +0.21 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.82 +0.22 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.32 +0.22 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.82 +0.22 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.83 +0.22 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.85 +0.22 36 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.88 +0.25 33 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 3.87 +0.17 26 0 60 0
29SEP26 25.00 C 0.00 0.00 0.00 2.98 +0.14 26 0 96 0
29SEP26 26.00 C 0.00 0.00 0.00 2.19 +0.16 26 0 95 0
29SEP26 27.00 C 0.00 0.00 0.00 1.53 +0.12 26 0 57 0
29SEP26 28.00 C 0.00 0.00 0.00 1.00 +0.03 25 0 103 0
29SEP26 29.00 C 0.00 0.00 0.00 0.67 +0.03 26 0 85 0
29SEP26 30.00 C 0.48 0.49 0.48 0.41 +0.01 26 32 754 +12
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.01 26 0 624 0
29SEP26 32.00 C 0.20 0.20 0.20 0.13 0.00 26 15 186 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 262 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 42 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 9.81 +0.22 49 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.31 +0.21 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.82 +0.22 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.32 +0.22 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 7.82 +0.22 39 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 6.83 +0.20 35 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 5.85 +0.21 32 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 4.89 +0.24 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 3.92 +0.18 26 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 3.07 +0.15 25 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 2.31 +0.15 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 1.71 +0.12 25 0 49 0
29OCT26 28.00 C 0.00 0.00 0.00 1.23 +0.09 25 0 16 0
29OCT26 29.00 C 0.00 0.00 0.00 0.87 +0.06 26 0 5 0
29OCT26 30.00 C 0.00 0.00 0.00 0.61 +0.05 26 0 0 0
29OCT26 31.00 C 0.44 0.44 0.44 0.40 +0.04 26 15 25 +15
29OCT26 32.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 4 0
29OCT26 35.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +0.22 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.31 +0.21 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.82 +0.22 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.32 +0.22 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.82 +0.21 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.84 +0.21 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.89 +0.21 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.97 +0.23 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.05 +0.14 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.11 24 0 45 0
30DEC26 26.00 C 2.75 2.75 2.75 2.63 +0.09 24 4 61 -4
30DEC26 27.00 C 0.00 0.00 0.00 2.08 +0.11 24 0 29 0
30DEC26 28.00 C 0.00 0.00 0.00 1.59 +0.05 24 0 176 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.05 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 +0.01 25 0 212 0
30DEC26 31.00 C 0.00 0.00 0.00 0.68 +0.01 25 0 89 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.01 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.24 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 0.00 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 0.00 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 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 0.00 23 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 9.81 +0.21 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.32 +0.21 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.85 +0.22 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.38 +0.22 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.91 +0.21 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.99 +0.21 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.11 +0.20 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.14 +0.05 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.38 +0.12 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.69 +0.10 24 0 5 0
30MAR27 26.00 C 0.00 0.00 0.00 3.07 +0.08 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 +0.07 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 2.08 +0.06 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.70 +0.05 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.36 +0.02 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 1.07 +0.01 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.83 0.00 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 +0.01 24 0 143 0
30MAR27 34.00 C 0.00 0.00 0.00 0.50 0.00 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 0.00 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.28 -0.01 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.21 -0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.04 0.00 24 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.96 +0.21 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.49 +0.21 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.02 +0.21 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.56 +0.21 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.10 +0.20 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.21 +0.19 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.43 +0.25 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.63 +0.24 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.75 +0.14 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.09 +0.10 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.51 +0.07 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.01 +0.08 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.56 +0.06 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.16 +0.04 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.80 +0.03 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 1.51 +0.03 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.26 +0.02 24 0 100 0
29JUN27 33.00 C 0.00 0.00 0.00 1.03 +0.02 24 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 0.85 +0.01 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.49 0.00 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.32 0.00 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.25 -0.01 25 0 15 0
TOTAL CALL 292 11,038 -6
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 67 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 198 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 330 0
30JUL26 27.00 P 0.00 0.00 0.00 0.15 -0.08 27 0 238 0
30JUL26 28.00 P 0.47 0.51 0.47 0.58 -0.16 28 75 323 +73
30JUL26 29.00 P 0.00 0.00 0.00 1.33 -0.19 27 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 2.28 -0.20 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 3.28 -0.20 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 4.28 -0.20 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.28 -0.20 0 0 45 0
30JUL26 34.00 P 0.00 0.00 0.00 6.28 -0.20 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.28 -0.20 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 8.28 -0.20 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.28 -0.20 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.28 -0.20 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.28 -0.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.28 -0.20 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.28 -0.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.28 -0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.28 -0.20 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.28 -0.20 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
28AUG26 23.00 P 0.05 0.05 0.05 0.01 -0.01 27 70 141 +65
28AUG26 24.00 P 0.05 0.05 0.05 0.04 -0.01 27 8 181 0
28AUG26 25.00 P 0.15 0.15 0.15 0.11 -0.04 26 1 93 -1
28AUG26 26.00 P 0.00 0.00 0.00 0.27 -0.08 26 0 207 0
28AUG26 27.00 P 0.57 0.57 0.57 0.58 -0.11 26 15 207 +15
28AUG26 28.00 P 0.00 0.00 0.00 1.06 -0.15 27 0 121 0
28AUG26 29.00 P 1.60 1.60 1.60 1.67 -0.17 26 2 29 +2
28AUG26 30.00 P 0.00 0.00 0.00 2.45 -0.18 26 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 3.33 -0.20 26 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 4.29 -0.20 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 5.31 -0.25 34 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.31 -0.25 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.31 -0.25 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.32 -0.24 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.32 -0.23 53 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.30 -0.25 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.32 -0.24 60 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.31 -0.24 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.31 -0.24 66 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.31 -0.24 69 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.31 -0.24 72 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.31 -0.24 75 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
29SEP26 23.00 P 0.11 0.11 0.11 0.08 -0.03 26 1 233 -1
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 172 0
29SEP26 25.00 P 0.00 0.00 0.00 0.36 -0.08 26 0 204 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.08 26 0 248 0
29SEP26 27.00 P 0.00 0.00 0.00 1.06 -0.13 26 0 161 0
29SEP26 28.00 P 0.00 0.00 0.00 1.61 -0.16 26 0 106 0
29SEP26 29.00 P 0.00 0.00 0.00 2.28 -0.21 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 3.02 -0.19 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 3.87 -0.20 26 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 4.78 -0.18 26 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 5.67 -0.22 18 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 6.62 -0.23 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 7.60 -0.23 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 8.58 -0.22 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 9.57 -0.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.65 -0.13 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.55 -0.22 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.55 -0.22 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.55 -0.21 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.54 -0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.54 -0.22 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.54 -0.21 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 0.01 -0.01 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 25 0
29OCT26 24.00 P 0.29 0.29 0.29 0.29 -0.05 25 45 47 +30
29OCT26 25.00 P 0.00 0.00 0.00 0.50 -0.08 25 0 32 0
29OCT26 26.00 P 0.00 0.00 0.00 0.81 -0.10 25 0 47 0
29OCT26 27.00 P 1.16 1.16 1.16 1.24 -0.13 25 15 54 +15
29OCT26 28.00 P 0.00 0.00 0.00 1.80 -0.14 26 0 45 0
29OCT26 29.00 P 0.00 0.00 0.00 2.45 -0.17 26 0 33 0
29OCT26 30.00 P 0.00 0.00 0.00 3.18 -0.15 26 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.99 -0.16 26 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.86 -0.17 26 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.73 -0.21 23 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.67 -0.21 19 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.62 -0.22 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.59 -0.22 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.58 -0.21 0 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 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 52 0
30DEC26 23.00 P 0.29 0.29 0.29 0.29 -0.04 25 15 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.06 24 0 132 0
30DEC26 25.00 P 0.67 0.67 0.67 0.71 -0.09 24 20 126 +20
30DEC26 26.00 P 1.06 1.06 1.06 1.07 -0.10 24 20 39 +15
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.13 24 0 48 0
30DEC26 28.00 P 2.04 2.04 2.04 2.05 -0.16 24 15 43 +9
30DEC26 29.00 P 0.00 0.00 0.00 2.67 -0.17 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 3.37 -0.18 24 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 -0.19 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 4.97 -0.18 24 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 5.77 -0.26 21 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 6.74 -0.20 23 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 7.68 -0.20 21 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.62 -0.22 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 9.60 -0.21 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.65 -0.14 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.56 -0.22 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.56 -0.21 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 13.55 -0.22 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.54 -0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.54 -0.22 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.54 -0.21 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.04 24 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.67 -0.08 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.09 23 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.32 -0.12 23 0 31 0
30MAR27 27.00 P 1.73 1.78 1.73 1.78 -0.14 23 30 59 +30
30MAR27 28.00 P 2.23 2.25 2.23 2.32 -0.16 23 30 85 +30
30MAR27 29.00 P 0.00 0.00 0.00 2.94 -0.17 23 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 -0.17 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 4.35 -0.19 24 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 5.14 -0.15 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 5.90 -0.25 22 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 6.84 -0.19 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 -0.20 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.67 -0.21 20 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 9.63 -0.21 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.65 -0.16 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.58 -0.21 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.56 -0.22 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.55 -0.22 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.55 -0.21 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.54 -0.22 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.54 -0.21 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.02 25 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.35 -0.04 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 0.75 -0.07 25 0 4 0
29JUN27 24.00 P 1.03 1.03 1.03 1.04 -0.09 25 1 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.39 -0.10 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.79 -0.13 25 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.27 -0.13 25 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 2.82 -0.15 25 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.43 -0.16 26 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 4.08 -0.18 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 4.81 -0.18 26 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 5.55 -0.23 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 6.38 -0.19 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.21 -0.19 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.06 -0.19 27 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.87 -0.25 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.76 -0.25 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.74 -0.20 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.68 -0.20 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.62 -0.21 0 0 0 0
TOTAL PUT 363 7,948 +302
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$ 6.160
30JUL26 4.20 C 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.66 +0.10 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.56 +0.10 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.46 +0.10 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.26 +0.10 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.16 +0.10 0 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.91 +0.10 0 0 2 0
30JUL26 5.50 C 0.65 0.65 0.65 0.69 +0.13 65 4 991 0
30JUL26 5.75 C 0.00 0.00 0.00 0.43 +0.06 40 0 327 0
30JUL26 6.00 C 0.25 0.25 0.25 0.23 +0.04 39 5 565 -5
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.02 40 0 358 0
30JUL26 6.50 C 0.04 0.04 0.04 0.04 +0.01 43 33 270 +33
30JUL26 6.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 278 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 298 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 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 88 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 107 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 124 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 140 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 155 0 171 0
28AUG26 4.20 C 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.57 +0.09 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.47 +0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.37 +0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.18 +0.06 34 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.94 +0.07 33 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.74 +0.08 38 0 5 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 +0.05 35 0 2,090 0
28AUG26 6.00 C 0.39 0.39 0.38 0.38 +0.04 37 150 1,008 +88
28AUG26 6.25 C 0.28 0.28 0.28 0.26 +0.03 37 5 89 +5
28AUG26 6.50 C 0.18 0.18 0.18 0.17 +0.02 38 32 247 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 +0.02 39 0 124 0
28AUG26 7.00 C 0.10 0.10 0.10 0.07 +0.01 40 15 1,187 -10
28AUG26 7.25 C 0.07 0.07 0.07 0.04 +0.01 39 1 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 38 0 149 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.98 +0.09 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.88 +0.08 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.78 +0.08 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.68 +0.08 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.60 +0.09 39 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.49 +0.07 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.40 +0.08 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.22 +0.10 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 +0.06 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.80 +0.06 35 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 0.63 +0.06 36 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.49 +0.06 36 0 2,200 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 +0.04 37 0 1,528 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.04 38 0 295 0
29SEP26 6.75 C 0.00 0.00 0.00 0.21 +0.04 38 0 357 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.03 39 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 +0.01 39 0 295 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 38 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.99 +0.09 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.90 +0.09 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.80 +0.07 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.71 +0.10 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.61 +0.06 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.51 +0.06 30 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.43 +0.07 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.33 +0.05 31 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.25 +0.07 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.88 +0.07 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 +0.07 35 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.56 +0.06 35 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.45 +0.04 36 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.37 +0.06 38 0 30 0
29OCT26 6.75 C 0.00 0.00 0.00 0.28 +0.04 37 0 0 0
29OCT26 7.00 C 0.25 0.25 0.23 0.21 +0.03 37 130 200 +100
29OCT26 7.25 C 0.00 0.00 0.00 0.16 +0.03 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.09 +0.02 38 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 1,000 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.04 +0.09 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.94 +0.08 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.85 +0.08 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.77 +0.09 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.65 +0.05 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.57 +0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.48 +0.04 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 +0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.34 +0.05 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.15 +0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 +0.05 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.05 34 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.70 +0.05 36 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.03 35 0 288 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.03 36 0 306 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 +0.03 36 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.02 36 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 +0.02 36 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 0.00 35 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 36 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 0.00 36 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 35 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 36 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 36 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 36 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 35 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 2.10 +0.09 35 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.01 +0.08 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.93 +0.09 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.84 +0.08 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.76 +0.08 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 +0.07 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.59 +0.06 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 +0.07 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.45 +0.07 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.06 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.12 +0.06 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.96 +0.04 34 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 +0.03 34 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.74 +0.05 35 0 166 0
30MAR27 6.50 C 0.62 0.62 0.62 0.62 +0.02 34 30 66 +30
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.03 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 +0.03 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 +0.03 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 +0.03 35 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 +0.02 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.01 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.01 35 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 +0.01 35 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 2.16 +0.11 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.08 +0.11 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.99 +0.10 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.91 +0.10 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.84 +0.11 37 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.76 +0.11 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.69 +0.11 37 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.62 +0.11 37 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.55 +0.11 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.38 +0.10 36 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.22 +0.09 36 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 +0.08 35 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.94 +0.07 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 +0.04 35 0 30 0
29JUN27 6.50 C 0.77 0.77 0.77 0.71 +0.03 35 30 36 +30
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.03 35 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.53 +0.02 34 0 78 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 +0.02 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.40 +0.02 35 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.34 +0.01 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 +0.01 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.25 +0.02 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 +0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.18 +0.01 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.15 0.00 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 0.00 34 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 +0.01 35 0 121 0
TOTAL CALL 435 33,314 +271
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 92 0 326 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 325 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 323 0
30JUL26 5.50 P 0.01 0.01 0.01 0.01 0.00 51 40 3,207 -40
30JUL26 5.75 P 0.03 0.03 0.02 0.02 -0.02 42 60 538 0
30JUL26 6.00 P 0.07 0.07 0.07 0.07 -0.05 40 10 284 0
30JUL26 6.25 P 0.25 0.25 0.25 0.20 -0.07 44 20 754 +20
30JUL26 6.50 P 0.00 0.00 0.00 0.39 -0.07 49 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 0.62 -0.10 57 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 0.85 -0.10 58 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.12 -0.07 86 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.37 -0.07 100 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.62 -0.07 112 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.87 -0.07 123 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.12 -0.07 134 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.37 -0.07 145 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.62 -0.07 154 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.87 -0.07 164 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.12 -0.07 173 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.37 -0.07 181 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.62 -0.07 190 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 110 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 43 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 524 0
28AUG26 5.00 P 0.01 0.01 0.01 0.01 -0.01 37 500 521 +500
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 39 0 579 0
28AUG26 5.50 P 0.07 0.07 0.07 0.06 -0.02 37 10 221 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.12 -0.03 38 0 744 0
28AUG26 6.00 P 0.21 0.21 0.20 0.21 -0.05 38 100 163 +93
28AUG26 6.25 P 0.00 0.00 0.00 0.34 -0.07 38 0 98 0
28AUG26 6.50 P 0.00 0.00 0.00 0.51 -0.07 40 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 0.70 -0.08 41 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 0.91 -0.09 43 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.14 -0.09 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.39 -0.07 52 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.64 -0.07 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.87 -0.08 57 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.12 -0.07 62 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.37 -0.07 67 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.62 -0.07 72 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.87 -0.07 76 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.12 -0.07 81 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.37 -0.07 85 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.62 -0.07 89 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 37 0 254 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 198 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 604 0
29SEP26 5.50 P 0.12 0.12 0.12 0.13 -0.01 37 5 420 -5
29SEP26 5.75 P 0.20 0.20 0.20 0.20 -0.03 37 148 2,060 +148
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.04 38 0 1,678 0
29SEP26 6.25 P 0.00 0.00 0.00 0.45 -0.05 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.61 -0.05 40 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 0.79 -0.06 41 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.98 -0.08 41 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.20 -0.08 43 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.42 -0.08 44 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 -0.09 47 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 -0.09 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 -0.08 54 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.37 -0.09 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 -0.09 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.87 -0.07 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.12 -0.07 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.37 -0.07 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.62 -0.07 67 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.05 0.00 38 0 124 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 0.00 38 0 34 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 22 0
29OCT26 5.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 30 0
29OCT26 5.75 P 0.00 0.00 0.00 0.26 -0.03 36 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.37 -0.04 37 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.51 -0.05 37 0 2 0
29OCT26 6.50 P 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.03 -0.07 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.24 -0.07 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 -0.09 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.68 -0.08 43 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.92 -0.07 46 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.16 -0.07 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.01 34 0 14 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.01 36 0 18 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.01 36 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.02 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.02 35 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.03 35 0 104 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.04 35 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.34 -0.05 34 0 93 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.05 35 0 194 0
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.06 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 -0.05 37 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.07 36 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.11 -0.08 37 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.31 -0.08 38 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 -0.10 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.73 -0.09 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.96 -0.09 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.19 -0.10 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 -0.06 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 -0.07 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.89 -0.05 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.13 -0.07 45 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 -0.06 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.62 -0.07 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 -0.01 35 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.02 35 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.02 35 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.01 35 0 56 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.02 34 0 30 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.01 35 0 110 0
30MAR27 5.25 P 0.00 0.00 0.00 0.26 -0.04 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 -0.04 34 0 131 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 -0.04 34 0 79 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 -0.05 34 0 90 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.06 34 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 -0.06 35 0 301 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.22 -0.07 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.07 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.60 -0.07 37 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.80 -0.08 38 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.02 -0.06 39 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.24 -0.05 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.47 -0.02 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.70 -0.02 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.93 -0.03 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.16 -0.04 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 -0.04 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.64 -0.05 44 0 0 0
29JUN27 4.20 P 0.10 0.10 0.10 0.11 -0.03 33 2 20 +2
29JUN27 4.30 P 0.00 0.00 0.00 0.13 -0.03 33 0 18 0
29JUN27 4.40 P 0.00 0.00 0.00 0.15 -0.03 33 0 24 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 -0.04 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.03 34 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.04 33 0 21 0
29JUN27 4.90 P 0.24 0.24 0.24 0.29 -0.03 34 10 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 72 0
29JUN27 5.25 P 0.00 0.00 0.00 0.41 -0.04 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.51 -0.05 33 0 178 0
29JUN27 5.75 P 0.00 0.00 0.00 0.63 -0.05 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.76 -0.06 33 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 -0.07 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.07 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.21 -0.11 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.38 -0.12 32 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 -0.13 32 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 -0.12 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.96 -0.12 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.16 -0.07 32 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.37 -0.13 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.58 -0.13 31 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.80 -0.13 31 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.02 -0.14 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.24 -0.14 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.46 -0.15 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.68 -0.16 24 0 0 0
TOTAL PUT 905 22,851 +728
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$ 149.400
30JUL26 55.00 C 0.00 0.00 0.00 94.43 -12.11 0 0 35 0
30JUL26 57.50 C 0.00 0.00 0.00 91.93 -12.11 0 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 89.43 -12.11 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 86.94 -12.10 195 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 84.44 -12.10 181 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 81.94 -12.10 165 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 79.44 -12.11 137 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 76.94 -12.11 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 74.44 -12.11 0 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 71.94 -12.11 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 69.45 -12.10 142 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 66.95 -12.10 131 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 64.45 -12.11 119 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 61.95 -12.11 99 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 59.45 -12.11 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.95 -12.11 0 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 54.46 -12.11 107 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 51.96 -12.11 99 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 49.47 -12.11 103 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 46.99 -12.11 106 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 44.51 -12.10 106 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 42.04 -12.10 105 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 39.41 -12.26 0 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 36.92 -12.30 0 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 34.74 -12.05 105 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 32.03 -12.35 77 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 30.04 -11.59 105 0 60 0
30JUL26 122.50 C 0.00 0.00 0.00 27.76 -11.36 105 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 25.53 -11.14 105 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 23.39 -10.94 105 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 21.31 -10.77 105 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 19.33 -11.31 105 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 17.45 -10.23 105 0 46 0
30JUL26 137.50 C 0.00 0.00 0.00 15.67 -10.82 105 0 45 0
30JUL26 140.00 C 16.70 16.70 16.70 14.00 -10.53 105 2 58 0
30JUL26 142.50 C 0.00 0.00 0.00 12.44 -10.20 105 0 86 0
30JUL26 145.00 C 11.46 11.47 11.44 10.86 -9.35 103 6 133 +6
30JUL26 147.50 C 10.06 10.59 9.74 9.57 -9.54 104 10 45 +10
30JUL26 150.00 C 13.00 15.00 8.05 8.21 -9.27 102 82 119 +27
30JUL26 152.50 C 9.30 10.54 6.90 7.38 -8.56 105 30 42 +8
30JUL26 155.00 C 7.00 8.55 6.30 6.50 -7.55 107 16 195 +2
30JUL26 157.50 C 8.76 8.76 8.76 5.66 -7.07 107 1 125 +1
30JUL26 160.00 C 9.60 9.60 4.70 4.85 -6.90 107 209 210 +106
30JUL26 162.50 C 6.26 6.26 5.28 4.14 -6.31 107 3 27 +1
30JUL26 165.00 C 8.00 8.00 3.84 3.51 -5.80 106 41 97 +31
30JUL26 167.50 C 4.35 4.35 4.35 2.97 -5.37 106 15 161 +15
30JUL26 170.00 C 4.75 4.75 2.78 2.49 -5.29 106 18 173 0
30JUL26 172.50 C 5.10 5.20 2.35 2.09 -4.94 106 38 84 +7
30JUL26 175.00 C 2.93 3.10 2.19 1.74 -4.51 106 21 169 +17
30JUL26 177.50 C 3.60 3.60 3.60 1.44 -4.10 106 1 36 +1
30JUL26 180.00 C 4.18 4.18 1.78 1.19 -3.70 106 43 164 +16
30JUL26 182.50 C 0.00 0.00 0.00 0.98 -3.33 106 0 144 0
30JUL26 185.00 C 2.80 2.80 1.85 0.80 -2.99 106 7 126 0
30JUL26 187.50 C 3.10 3.10 1.20 0.66 -2.66 106 9 127 -1
30JUL26 190.00 C 2.35 2.35 1.00 0.53 -2.37 106 18 116 +2
30JUL26 192.50 C 1.55 1.55 0.92 0.43 -2.10 106 2 48 0
30JUL26 195.00 C 1.13 1.13 1.13 0.35 -1.85 106 1 76 -1
30JUL26 197.50 C 0.72 0.72 0.72 0.28 -1.63 106 1 96 -1
30JUL26 200.00 C 0.80 1.04 0.60 0.23 -1.43 106 9 142 +4
30JUL26 205.00 C 1.24 1.24 0.50 0.14 -1.10 105 6 95 -3
30JUL26 210.00 C 0.70 0.70 0.43 0.09 -0.83 105 47 42 -5
30JUL26 215.00 C 0.51 0.51 0.34 0.06 -0.61 106 12 59 -1
30JUL26 220.00 C 0.58 0.58 0.25 0.04 -0.44 107 3 66 0
30JUL26 225.00 C 0.28 0.28 0.20 0.03 -0.32 109 2 56 -1
30JUL26 230.00 C 0.00 0.00 0.00 0.02 -0.24 110 0 81 0
30JUL26 235.00 C 0.16 0.16 0.10 0.01 -0.17 108 20 30 +10
30JUL26 240.00 C 0.00 0.00 0.00 0.01 -0.12 112 0 29 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.08 117 0 17 0
30JUL26 250.00 C 0.10 0.10 0.06 0.01 -0.06 121 4 126 -3
30JUL26 255.00 C 0.00 0.00 0.00 0.01 -0.04 125 0 34 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 -0.03 129 0 123 0
28AUG26 85.00 C 0.00 0.00 0.00 65.25 -11.44 103 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 62.01 -12.28 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 59.65 -13.72 0 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 57.39 -12.32 75 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 55.28 -11.98 86 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 53.19 -11.78 91 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 50.98 -11.52 92 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 48.79 -11.44 92 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 46.68 -11.35 93 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 44.67 -11.15 94 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.60 -10.89 94 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 40.36 -11.14 91 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 39.12 -10.49 98 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 37.03 -10.42 96 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 35.05 -10.66 95 0 17 0
28AUG26 122.50 C 0.00 0.00 0.00 33.50 -10.04 97 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 32.76 -9.01 103 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 30.23 -9.87 97 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 29.41 -8.96 102 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 28.00 -8.74 102 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.71 -8.50 103 0 25 0
28AUG26 137.50 C 0.00 0.00 0.00 25.33 -8.31 103 0 4 0
28AUG26 140.00 C 0.00 0.00 0.00 24.27 -7.89 105 0 101 0
28AUG26 142.50 C 0.00 0.00 0.00 22.17 -8.60 100 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 21.01 -8.34 100 0 89 0
28AUG26 147.50 C 19.51 20.01 19.51 20.01 -8.07 101 2 47 +2
28AUG26 150.00 C 18.51 22.02 18.51 19.23 -7.79 103 4 29 +2
28AUG26 152.50 C 19.73 19.73 19.73 18.03 -7.46 102 3 19 +3
28AUG26 155.00 C 20.62 22.00 17.99 17.14 -7.91 103 5 27 +1
28AUG26 157.50 C 19.62 19.62 16.03 16.27 -7.11 103 20 33 +18
28AUG26 160.00 C 15.30 15.81 15.30 15.56 -6.78 105 51 76 +20
28AUG26 162.50 C 14.74 16.83 14.28 14.70 -6.65 105 9 51 +2
28AUG26 165.00 C 15.63 15.63 14.59 13.93 -6.49 105 8 32 0
28AUG26 167.50 C 15.27 15.27 15.27 13.20 -6.23 105 2 28 +2
28AUG26 170.00 C 15.00 15.00 12.38 12.47 -6.20 105 3 72 +2
28AUG26 172.50 C 0.00 0.00 0.00 11.74 -6.21 105 0 519 0
28AUG26 175.00 C 12.10 12.88 12.10 11.05 -6.02 105 7 17 +3
28AUG26 177.50 C 0.00 0.00 0.00 10.40 -6.04 105 0 10 0
28AUG26 180.00 C 10.57 10.57 10.07 9.78 -5.86 105 2 40 +1
28AUG26 182.50 C 0.00 0.00 0.00 9.20 -5.65 105 0 17 0
28AUG26 185.00 C 13.00 13.00 11.00 8.65 -5.44 105 2 59 -1
28AUG26 187.50 C 0.00 0.00 0.00 8.12 -5.25 105 0 14 0
28AUG26 190.00 C 0.00 0.00 0.00 7.63 -5.05 105 0 317 0
28AUG26 192.50 C 0.00 0.00 0.00 7.17 -4.86 105 0 15 0
28AUG26 195.00 C 9.00 9.00 9.00 6.73 -4.67 105 8 114 0
28AUG26 197.50 C 0.00 0.00 0.00 6.32 -4.49 105 0 45 0
28AUG26 200.00 C 8.00 8.00 7.60 5.93 -4.31 105 3 70 +2
28AUG26 205.00 C 0.00 0.00 0.00 5.21 -3.98 104 0 54 0
28AUG26 210.00 C 7.50 7.50 7.50 4.58 -3.66 104 2 48 0
28AUG26 215.00 C 0.00 0.00 0.00 4.03 -3.35 104 0 27 0
28AUG26 220.00 C 0.00 0.00 0.00 3.53 -3.08 104 0 42 0
28AUG26 225.00 C 0.00 0.00 0.00 3.10 -2.81 104 0 48 0
28AUG26 230.00 C 0.00 0.00 0.00 2.72 -2.57 104 0 61 0
28AUG26 235.00 C 0.00 0.00 0.00 2.38 -2.35 104 0 18 0
28AUG26 240.00 C 3.40 3.40 3.40 2.09 -2.13 104 1 6 +1
28AUG26 245.00 C 0.00 0.00 0.00 1.83 -1.94 104 0 2 0
28AUG26 250.00 C 2.89 2.89 2.89 1.60 -1.77 104 1 25 +1
28AUG26 255.00 C 0.00 0.00 0.00 1.40 -1.60 104 0 17 0
28AUG26 260.00 C 2.80 2.80 2.46 1.22 -1.46 104 2 58 0
29SEP26 37.00 C 0.00 0.00 0.00 112.61 -12.10 101 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 111.61 -12.11 82 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 110.62 -12.10 96 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 109.63 -12.10 99 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 108.63 -12.11 91 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 107.64 -12.10 94 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 106.65 -12.10 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 105.66 -12.10 97 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 104.67 -12.10 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 103.68 -12.10 97 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 102.69 -12.10 97 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 101.70 -12.10 97 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 100.71 -12.10 96 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 99.72 -12.10 96 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 97.26 -12.09 97 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 94.81 -12.08 97 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 92.36 -12.08 97 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 89.93 -12.06 97 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 87.51 -12.05 97 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 85.11 -12.03 97 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 82.25 -12.48 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 79.85 -12.49 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 77.38 -12.28 69 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 74.80 -12.47 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 72.53 -12.33 72 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 70.22 -12.55 76 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 67.15 -13.28 0 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 65.82 -12.30 83 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 63.50 -12.19 82 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.32 -12.05 83 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 59.10 -12.21 83 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.96 -12.17 83 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 55.03 -11.91 85 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 53.03 -13.06 85 0 292 0
29SEP26 102.50 C 0.00 0.00 0.00 51.56 -11.18 90 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 49.66 -10.82 90 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 48.09 -10.56 92 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 46.33 -10.40 92 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 44.10 -10.23 90 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.48 -10.09 90 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 40.74 -10.27 90 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 40.06 -9.13 95 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 37.92 -9.70 92 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 36.27 -9.71 91 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 34.87 -9.71 92 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 33.98 -8.94 94 0 176 0
29SEP26 132.50 C 0.00 0.00 0.00 33.16 -8.29 97 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 31.56 -8.47 95 0 116 0
29SEP26 137.50 C 0.00 0.00 0.00 30.72 -7.92 97 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 29.48 -7.82 97 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 28.29 -7.70 97 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.67 -8.05 95 0 23 0
29SEP26 147.50 C 0.00 0.00 0.00 25.66 -7.83 95 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 24.76 -7.77 96 0 139 0
29SEP26 152.50 C 26.55 26.55 26.55 23.65 -7.53 96 1 2 +1
29SEP26 155.00 C 0.00 0.00 0.00 22.89 -7.25 97 0 37 0
29SEP26 157.50 C 0.00 0.00 0.00 21.94 -7.25 97 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 21.24 -6.96 97 0 35 0
29SEP26 162.50 C 0.00 0.00 0.00 20.47 -6.79 98 0 115 0
29SEP26 165.00 C 26.00 26.00 25.00 19.73 -6.62 98 10 99 +10
29SEP26 167.50 C 0.00 0.00 0.00 19.02 -6.44 99 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 18.28 -6.36 99 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 17.51 -6.29 99 0 7 0
29SEP26 175.00 C 0.00 0.00 0.00 16.28 -6.73 97 0 46 0
29SEP26 177.50 C 0.00 0.00 0.00 15.59 -6.65 97 0 21 0
29SEP26 180.00 C 0.00 0.00 0.00 15.37 -5.91 98 0 31 0
29SEP26 182.50 C 17.85 17.85 16.03 14.29 -6.59 97 2 74 0
29SEP26 185.00 C 14.60 14.60 14.42 14.09 -5.86 98 14 71 +14
29SEP26 187.50 C 0.00 0.00 0.00 13.49 -5.87 98 0 408 0
29SEP26 190.00 C 0.00 0.00 0.00 12.91 -5.14 98 0 118 0
29SEP26 192.50 C 0.00 0.00 0.00 12.36 -5.68 98 0 57 0
29SEP26 195.00 C 0.00 0.00 0.00 11.83 -5.63 98 0 27 0
29SEP26 197.50 C 0.00 0.00 0.00 11.32 -5.48 98 0 0 0
29SEP26 200.00 C 12.64 12.64 12.64 10.83 -5.34 98 1 112 0
29SEP26 205.00 C 0.00 0.00 0.00 9.92 -5.05 98 0 43 0
29SEP26 210.00 C 0.00 0.00 0.00 9.08 -4.78 98 0 18 0
29SEP26 215.00 C 0.00 0.00 0.00 8.31 -4.52 98 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 7.39 -4.48 97 0 26 0
29SEP26 225.00 C 0.00 0.00 0.00 6.76 -4.22 97 0 25 0
29SEP26 230.00 C 0.00 0.00 0.00 6.19 -3.97 97 0 87 0
29SEP26 235.00 C 0.00 0.00 0.00 5.83 -3.57 98 0 41 0
29SEP26 240.00 C 6.90 6.90 6.90 5.18 -3.52 97 1 16 +1
29SEP26 245.00 C 0.00 0.00 0.00 4.74 -3.31 97 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 4.34 -2.89 97 0 26 0
29SEP26 255.00 C 0.00 0.00 0.00 3.97 -2.72 97 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 3.64 -2.55 97 0 11 0
29SEP26 265.00 C 0.00 0.00 0.00 3.33 -2.40 97 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 3.05 -2.25 97 0 15 0
29SEP26 275.00 C 6.00 6.00 4.50 2.88 -2.02 97 6 18 -2
29OCT26 100.00 C 0.00 0.00 0.00 55.12 -10.97 84 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 53.32 -10.71 84 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 51.56 -10.60 85 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 49.86 -10.55 85 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 48.20 -10.29 85 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 47.33 -9.37 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 45.08 -10.03 86 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 43.63 -9.68 87 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.03 -9.81 87 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 41.66 -8.54 91 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 39.70 -9.00 89 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 38.18 -9.45 88 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 36.68 -9.50 88 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 35.71 -8.71 89 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 34.66 -8.50 90 0 10 0
29OCT26 137.50 C 0.00 0.00 0.00 33.12 -8.63 89 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 32.34 -8.13 90 0 1 0
29OCT26 142.50 C 0.00 0.00 0.00 30.92 -8.31 89 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 30.21 -8.23 91 0 8 0
29OCT26 147.50 C 0.00 0.00 0.00 29.22 -7.62 91 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 28.34 -7.35 91 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 27.46 -7.45 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 26.59 -7.26 92 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 25.75 -7.18 92 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 24.94 -7.03 93 0 0 0
29OCT26 162.50 C 24.07 24.07 24.07 24.25 -6.67 93 15 29 +15
29OCT26 165.00 C 23.64 25.39 23.30 23.51 -6.50 94 53 60 +53
29OCT26 167.50 C 26.66 26.66 24.02 22.70 -6.44 94 16 21 +16
29OCT26 170.00 C 0.00 0.00 0.00 22.00 -6.30 94 0 7 0
29OCT26 172.50 C 0.00 0.00 0.00 21.27 -6.21 94 0 7 0
29OCT26 175.00 C 0.00 0.00 0.00 20.52 -6.18 94 0 23 0
29OCT26 177.50 C 0.00 0.00 0.00 19.21 -6.72 92 0 12 0
29OCT26 180.00 C 0.00 0.00 0.00 19.08 -6.30 94 0 22 0
29OCT26 182.50 C 0.00 0.00 0.00 18.41 -6.37 94 0 22 0
29OCT26 185.00 C 0.00 0.00 0.00 17.75 -5.77 94 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 17.12 -6.31 94 0 21 0
29OCT26 190.00 C 0.00 0.00 0.00 16.03 -6.65 92 0 1 0
29OCT26 192.50 C 0.00 0.00 0.00 15.92 -6.04 93 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 15.35 -5.91 93 0 48 0
29OCT26 197.50 C 0.00 0.00 0.00 14.81 -5.77 93 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 14.28 -5.64 93 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 12.89 -5.78 92 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 12.35 -5.15 93 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 11.49 -4.91 93 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 10.38 -4.99 92 0 21 0
29OCT26 225.00 C 0.00 0.00 0.00 9.94 -4.46 93 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 8.98 -4.52 92 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 8.61 -4.04 93 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 8.01 -3.85 93 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 7.24 -3.88 92 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 6.94 -3.49 93 0 4 0
29OCT26 255.00 C 0.00 0.00 0.00 6.27 -3.51 92 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 5.84 -3.06 92 0 21 0
29OCT26 265.00 C 0.00 0.00 0.00 5.44 -3.16 92 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 5.07 -3.00 92 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 4.72 -2.63 92 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 4.53 -2.37 93 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 4.10 -2.57 92 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 3.94 -2.32 93 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 3.57 -2.31 92 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 3.33 -2.19 92 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 102.44 -12.03 87 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 101.50 -12.03 87 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 100.56 -12.02 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 98.23 -12.00 87 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 95.93 -11.97 87 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 93.65 -11.95 87 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 91.40 -11.92 87 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 89.19 -11.87 87 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 87.00 -11.84 87 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 84.85 -11.79 87 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 82.73 -11.74 87 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 80.64 -11.69 87 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 78.59 -11.64 87 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 76.58 -11.57 87 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 74.61 -11.50 87 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 72.68 -11.43 87 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 70.78 -11.36 87 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.92 -11.29 87 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.10 -11.21 87 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.32 -11.12 87 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.58 -11.04 87 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 61.88 -10.94 87 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.22 -10.85 87 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 57.87 -9.72 84 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 56.40 -9.63 84 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 54.13 -11.89 82 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 52.97 -11.44 83 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 51.47 -11.36 83 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 49.80 -10.52 83 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 48.46 -11.32 83 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.10 -10.34 83 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 46.06 -9.94 84 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 44.71 -9.82 84 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 43.66 -9.35 85 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 42.89 -8.30 86 0 10 0
30DEC26 132.50 C 0.00 0.00 0.00 41.93 -7.98 87 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 40.84 -7.82 87 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 38.78 -8.68 84 0 20 0
30DEC26 140.00 C 40.19 40.19 40.19 38.08 -8.56 85 1 0 -1
30DEC26 142.50 C 0.00 0.00 0.00 36.97 -8.14 85 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 36.09 -7.90 86 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 35.41 -7.48 87 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 34.26 -7.69 86 0 199 0
30DEC26 152.50 C 0.00 0.00 0.00 33.40 -7.41 86 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 32.77 -7.51 87 0 31 0
30DEC26 157.50 C 31.99 32.18 31.68 31.74 -7.89 87 40 40 +40
30DEC26 160.00 C 33.38 33.38 30.65 30.96 -7.78 87 30 83 0
30DEC26 162.50 C 0.00 0.00 0.00 30.40 -7.14 88 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 29.66 -7.02 88 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 28.95 -6.90 88 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.26 -6.78 89 0 456 0
30DEC26 172.50 C 0.00 0.00 0.00 27.56 -6.69 89 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 26.89 -6.60 89 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 26.15 -6.60 89 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 25.43 -6.59 89 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 24.73 -6.61 89 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 24.06 -6.60 89 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 23.40 -6.39 89 0 3 0
30DEC26 190.00 C 24.38 24.38 24.38 22.76 -6.55 89 15 515 +15
30DEC26 192.50 C 0.00 0.00 0.00 22.14 -6.41 89 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 21.54 -6.61 88 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 20.95 -6.62 88 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 20.39 -6.40 88 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 19.30 -6.29 88 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 18.27 -6.09 88 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 17.30 -5.89 88 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 16.39 -5.69 88 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 15.53 -5.49 88 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 14.71 -5.31 88 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 13.94 -5.13 88 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 13.22 -4.95 88 0 11 0
30DEC26 245.00 C 0.00 0.00 0.00 12.53 -4.78 88 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 11.88 -4.62 88 0 31 0
30DEC26 255.00 C 0.00 0.00 0.00 11.27 -4.46 88 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.70 -4.30 88 0 7 0
30DEC26 265.00 C 0.00 0.00 0.00 10.15 -4.15 88 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 9.64 -4.00 88 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.15 -3.86 88 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 8.69 -3.73 88 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.25 -3.60 88 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 7.84 -3.47 88 0 30 0
30DEC26 295.00 C 0.00 0.00 0.00 7.45 -3.35 88 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.08 -3.23 88 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 6.40 -3.01 88 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 5.79 -2.80 88 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 5.25 -2.60 88 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 4.76 -2.42 88 0 0 0
30DEC26 350.00 C 6.90 6.90 6.90 4.32 -2.25 87 1 65 +1
30MAR27 55.00 C 0.00 0.00 0.00 97.37 -11.78 83 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 95.26 -11.73 83 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 93.18 -11.68 83 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 91.14 -11.62 83 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 89.13 -11.56 83 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 87.16 -11.49 83 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 85.23 -11.42 83 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 83.33 -11.35 83 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 81.48 -11.27 83 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.66 -11.19 83 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.87 -11.12 83 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 76.13 -11.03 83 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 74.42 -10.94 83 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 72.74 -10.86 83 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.11 -10.77 83 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 69.51 -10.67 83 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 67.94 -10.58 83 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.41 -10.49 83 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.92 -10.39 83 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 63.46 -10.29 83 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 61.13 -11.09 81 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 59.82 -9.54 81 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 58.53 -9.80 81 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 57.94 -9.89 83 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 56.64 -9.79 83 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 55.37 -9.68 83 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 54.14 -9.57 83 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 52.93 -9.47 83 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 51.75 -9.36 83 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 50.59 -9.26 83 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 49.47 -9.15 83 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 48.37 -9.05 83 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 47.30 -8.94 83 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 46.25 -8.84 83 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 45.23 -8.74 83 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 44.24 -8.63 83 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 43.03 -8.76 83 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 42.32 -8.42 83 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 41.33 -8.38 83 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 40.44 -8.26 83 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.67 -7.87 83 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.75 -8.01 83 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.99 -7.77 83 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 37.61 -7.40 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 36.67 -7.42 84 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 34.97 -7.79 82 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 34.96 -7.11 84 0 153 0
30MAR27 172.50 C 0.00 0.00 0.00 34.34 -6.88 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.77 -7.23 84 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 33.01 -7.48 84 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 32.66 -6.47 85 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.13 -6.49 85 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.31 -6.79 85 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.72 -6.36 85 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.15 -6.25 85 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 29.51 -6.30 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 28.90 -6.32 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.30 -6.33 85 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 27.71 -6.35 85 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 26.57 -6.33 85 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.49 -5.95 85 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.46 -6.08 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.47 -5.92 85 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.53 -5.76 85 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.64 -5.60 85 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.78 -5.45 85 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.96 -5.30 84 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 19.18 -5.16 84 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 18.43 -5.02 84 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 17.72 -4.88 84 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.04 -4.75 84 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 16.39 -4.61 84 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 15.76 -4.50 84 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 15.17 -4.37 84 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 14.60 -4.25 84 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 14.05 -4.13 84 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 13.53 -4.02 84 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 13.03 -3.91 84 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 12.55 -3.80 84 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 61.39 -9.74 81 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 60.23 -9.55 81 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 59.07 -9.55 81 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 57.91 -9.56 81 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 56.76 -9.56 81 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 55.60 -9.56 81 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 54.62 -9.39 81 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 53.66 -9.19 81 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 52.69 -9.01 81 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 51.72 -8.82 81 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 50.76 -8.80 81 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 49.79 -8.80 81 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 48.53 -9.10 80 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 47.70 -8.97 81 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 46.89 -8.81 81 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 46.10 -8.64 81 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 45.33 -8.44 81 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 44.59 -7.82 81 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 43.86 -7.73 81 0 0 0
29JUN27 162.50 C 45.00 45.00 44.20 43.15 -7.63 81 2 1 0
29JUN27 165.00 C 0.00 0.00 0.00 42.46 -7.55 81 0 0 0
29JUN27 167.50 C 43.50 43.50 43.50 41.78 -7.47 82 2 2 +2
29JUN27 170.00 C 0.00 0.00 0.00 41.13 -7.38 82 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 40.48 -7.33 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 39.09 -8.01 81 0 0 0
29JUN27 177.50 C 41.00 41.00 40.60 38.47 -7.91 81 2 2 +2
29JUN27 180.00 C 0.00 0.00 0.00 37.85 -7.85 81 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 37.23 -7.84 81 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 37.17 -7.23 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 36.00 -7.13 81 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 35.38 -7.02 81 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 34.76 -7.02 81 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 34.75 -6.41 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 33.52 -7.03 81 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 32.90 -7.03 81 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 32.62 -7.09 83 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.72 -6.74 81 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 30.67 -5.56 83 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 28.83 -7.21 81 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.88 -7.08 81 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 26.93 -6.07 81 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.76 -5.29 82 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 25.80 -5.31 82 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 24.34 -5.82 81 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 24.33 -4.89 82 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 23.62 -4.65 82 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 22.23 -5.92 81 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 21.53 -5.90 81 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 20.82 -5.11 81 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 20.72 -4.51 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 19.42 -5.11 81 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 18.88 -4.95 81 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 18.38 -4.74 81 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 17.87 -4.55 81 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 17.37 -4.35 81 0 16 0
TOTAL CALL 1,024 14,462 +474
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 240 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 0.00 220 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 201 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 192 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 168 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 160 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 153 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 146 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 139 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 132 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 119 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 34 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 64 0
30JUL26 100.00 P 0.00 0.00 0.00 0.02 0.00 108 0 340 0
30JUL26 102.50 P 0.00 0.00 0.00 0.03 0.00 106 0 255 0
30JUL26 105.00 P 0.00 0.00 0.00 0.04 0.00 103 0 111 0
30JUL26 107.50 P 0.00 0.00 0.00 0.08 +0.01 106 0 34 0
30JUL26 110.00 P 0.10 0.15 0.10 0.13 +0.03 106 2 145 -1
30JUL26 112.50 P 0.00 0.00 0.00 0.18 +0.03 105 0 51 0
30JUL26 115.00 P 0.31 0.31 0.31 0.27 +0.07 105 1 82 0
30JUL26 117.50 P 0.00 0.00 0.00 0.39 +0.10 105 0 26 0
30JUL26 120.00 P 0.40 0.64 0.40 0.55 +0.15 104 7 68 +1
30JUL26 122.50 P 0.67 0.70 0.67 0.76 +0.23 104 19 39 +2
30JUL26 125.00 P 0.90 0.98 0.65 1.02 +0.31 104 5 130 +3
30JUL26 127.50 P 0.00 0.00 0.00 1.38 +0.46 104 0 209 0
30JUL26 130.00 P 1.18 2.20 1.18 1.79 +0.60 104 21 199 -5
30JUL26 132.50 P 2.23 2.50 1.88 2.28 +0.77 104 35 118 +33
30JUL26 135.00 P 1.98 2.90 1.98 2.90 +1.01 104 23 176 +8
30JUL26 137.50 P 3.26 3.85 2.97 3.58 +1.24 103 19 186 +1
30JUL26 140.00 P 2.84 5.30 2.83 4.39 +1.55 103 58 138 +13
30JUL26 142.50 P 4.00 4.00 4.00 5.46 +2.01 105 1 96 0
30JUL26 145.00 P 5.41 6.80 5.40 6.52 +2.41 105 56 241 +44
30JUL26 147.50 P 6.42 8.84 5.40 7.82 +2.94 106 26 181 +3
30JUL26 150.00 P 7.00 10.00 6.79 9.19 +3.49 108 38 195 -3
30JUL26 152.50 P 12.00 12.00 9.80 10.61 +3.96 108 24 42 +1
30JUL26 155.00 P 10.50 13.00 10.50 12.26 +4.56 109 4 240 -1
30JUL26 157.50 P 11.19 13.00 11.19 13.52 +4.49 105 2 134 0
30JUL26 160.00 P 12.16 15.00 10.80 15.24 +4.89 105 18 95 -5
30JUL26 162.50 P 18.00 18.00 18.00 17.03 +5.21 105 1 89 -1
30JUL26 165.00 P 0.00 0.00 0.00 18.94 +5.66 105 0 239 0
30JUL26 167.50 P 0.00 0.00 0.00 20.89 +5.98 105 0 224 0
30JUL26 170.00 P 24.00 24.00 24.00 22.95 +6.37 105 1 220 -1
30JUL26 172.50 P 0.00 0.00 0.00 25.04 +7.85 105 0 42 0
30JUL26 175.00 P 0.00 0.00 0.00 27.72 +8.23 115 0 506 0
30JUL26 177.50 P 0.00 0.00 0.00 30.30 +9.01 123 0 44 0
30JUL26 180.00 P 30.00 33.00 30.00 31.77 +8.63 107 2 148 +2
30JUL26 182.50 P 0.00 0.00 0.00 34.54 +9.44 120 0 88 0
30JUL26 185.00 P 0.00 0.00 0.00 37.25 +9.38 130 0 110 0
30JUL26 187.50 P 0.00 0.00 0.00 39.82 +10.69 137 0 31 0
30JUL26 190.00 P 0.00 0.00 0.00 41.38 +9.31 117 0 43 0
30JUL26 192.50 P 0.00 0.00 0.00 44.37 +10.03 136 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 46.48 +9.92 130 0 259 0
30JUL26 197.50 P 0.00 0.00 0.00 49.22 +10.58 142 0 18 0
30JUL26 200.00 P 0.00 0.00 0.00 51.37 +10.16 135 0 35 0
30JUL26 205.00 P 0.00 0.00 0.00 56.89 +10.96 161 0 20 0
30JUL26 210.00 P 0.00 0.00 0.00 61.25 +10.58 148 0 12 0
30JUL26 215.00 P 0.00 0.00 0.00 66.66 +12.08 171 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 71.16 +11.01 159 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 76.71 +11.52 188 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 80.60 +10.81 0 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 85.60 +11.24 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 90.60 +11.36 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 95.60 +11.89 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 100.60 +11.88 0 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 105.60 +11.90 0 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 110.60 +12.10 0 0 0 -13
28AUG26 85.00 P 0.00 0.00 0.00 0.59 +0.15 103 0 67 0
28AUG26 87.50 P 0.53 0.53 0.53 0.73 +0.20 103 3 4 +3
28AUG26 90.00 P 0.00 0.00 0.00 0.92 +0.24 103 0 23 0
28AUG26 92.50 P 0.88 0.88 0.88 1.17 +0.34 103 1 33 +1
28AUG26 95.00 P 0.00 0.00 0.00 1.40 +0.38 103 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.66 +0.38 102 0 0 0
28AUG26 100.00 P 1.50 1.65 1.50 1.97 +0.47 102 7 151 +2
28AUG26 102.50 P 1.68 1.88 1.68 2.34 +0.58 102 5 56 0
28AUG26 105.00 P 2.24 2.24 2.24 2.76 +0.69 102 1 45 0
28AUG26 107.50 P 0.00 0.00 0.00 3.17 +0.78 102 0 2 0
28AUG26 110.00 P 2.81 2.81 2.81 3.71 +0.90 102 1 108 +1
28AUG26 112.50 P 0.00 0.00 0.00 4.26 +1.03 102 0 5 0
28AUG26 115.00 P 4.33 4.33 4.33 4.81 +1.15 102 1 37 +1
28AUG26 117.50 P 0.00 0.00 0.00 5.51 +1.29 102 0 38 0
28AUG26 120.00 P 5.90 6.10 5.68 6.22 +1.45 102 6 65 +4
28AUG26 122.50 P 5.88 6.48 5.88 6.93 +1.60 102 2 12 0
28AUG26 125.00 P 6.06 6.42 6.06 7.79 +1.77 102 3 25 0
28AUG26 127.50 P 7.80 8.49 7.80 8.67 +1.94 101 18 20 -16
28AUG26 130.00 P 8.65 9.59 8.55 9.56 +2.11 101 15 44 +14
28AUG26 132.50 P 0.00 0.00 0.00 10.54 +2.31 101 0 29 0
28AUG26 135.00 P 11.70 11.70 11.70 11.61 +2.49 101 2 40 +2
28AUG26 137.50 P 12.60 12.60 12.60 12.68 +2.67 101 1 55 0
28AUG26 140.00 P 14.00 14.23 14.00 13.88 +2.98 102 4 117 -3
28AUG26 142.50 P 12.50 15.37 12.50 15.17 +3.26 102 3 85 +1
28AUG26 145.00 P 15.80 16.65 15.80 16.65 +3.66 103 2 124 +1
28AUG26 147.50 P 17.90 17.90 17.90 17.99 +3.91 103 1 39 0
28AUG26 150.00 P 16.00 17.53 16.00 19.47 +4.09 103 5 65 -1
28AUG26 152.50 P 21.00 21.00 21.00 21.04 +4.39 104 1 65 0
28AUG26 155.00 P 0.00 0.00 0.00 22.60 +4.62 104 0 10 0
28AUG26 157.50 P 0.00 0.00 0.00 24.34 +4.83 105 0 53 0
28AUG26 160.00 P 0.00 0.00 0.00 26.05 +5.09 106 0 56 0
28AUG26 162.50 P 0.00 0.00 0.00 27.72 +5.25 106 0 73 0
28AUG26 165.00 P 28.70 28.70 28.70 29.48 +5.45 107 1 34 0
28AUG26 167.50 P 0.00 0.00 0.00 31.27 +5.67 107 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 33.11 +5.92 108 0 35 0
28AUG26 172.50 P 0.00 0.00 0.00 34.96 +6.05 108 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 36.89 +6.13 109 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 38.35 +7.23 106 0 46 0
28AUG26 180.00 P 0.00 0.00 0.00 40.30 +6.05 107 0 24 0
28AUG26 182.50 P 0.00 0.00 0.00 42.17 +6.20 107 0 30 0
28AUG26 185.00 P 0.00 0.00 0.00 44.26 +6.52 108 0 2 0
28AUG26 187.50 P 45.00 45.00 45.00 46.65 +7.00 110 1 9 0
28AUG26 190.00 P 0.00 0.00 0.00 48.26 +6.69 107 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 50.82 +7.33 111 0 30 0
28AUG26 195.00 P 0.00 0.00 0.00 52.66 +7.30 110 0 1 0
28AUG26 197.50 P 0.00 0.00 0.00 55.40 +8.07 114 0 9 0
28AUG26 200.00 P 0.00 0.00 0.00 57.12 +7.76 112 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 61.99 +8.48 116 0 96 0
28AUG26 210.00 P 0.00 0.00 0.00 66.07 +8.41 114 0 5 0
28AUG26 215.00 P 0.00 0.00 0.00 70.60 +8.65 116 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 75.13 +8.79 116 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 80.27 +9.50 122 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 84.49 +9.19 119 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 89.75 +9.84 125 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 94.55 +10.28 128 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 99.11 +10.50 127 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 103.42 +9.97 124 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 108.19 +10.03 125 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 112.91 +10.04 125 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.01 96 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.01 97 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.01 98 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 +0.02 97 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.02 97 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.03 97 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.19 +0.04 97 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.06 97 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 +0.07 97 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 +0.12 97 0 15 0
29SEP26 70.00 P 0.46 0.48 0.46 0.56 +0.11 97 4 107 +4
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.12 96 0 48 0
29SEP26 75.00 P 0.00 0.00 0.00 0.86 +0.15 96 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.05 +0.21 96 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.32 +0.32 97 0 59 0
29SEP26 82.50 P 1.23 1.23 1.23 1.51 +0.29 96 2 7 +2
29SEP26 85.00 P 0.00 0.00 0.00 1.87 +0.42 97 0 42 0
29SEP26 87.50 P 0.00 0.00 0.00 2.21 +0.52 97 0 41 0
29SEP26 90.00 P 0.00 0.00 0.00 2.55 +0.55 97 0 357 0
29SEP26 92.50 P 0.00 0.00 0.00 2.99 +0.59 97 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.44 +0.78 97 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.90 +0.83 97 0 40 0
29SEP26 100.00 P 0.00 0.00 0.00 4.33 +0.82 96 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 5.06 +0.98 97 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.66 +1.23 97 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 6.31 +1.14 97 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 7.08 +1.47 97 0 31 0
29SEP26 112.50 P 0.00 0.00 0.00 7.61 +1.42 95 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 8.35 +1.51 95 0 70 0
29SEP26 117.50 P 0.00 0.00 0.00 9.19 +1.60 95 0 158 0
29SEP26 120.00 P 9.50 9.50 9.50 10.11 +1.77 95 1 156 +1
29SEP26 122.50 P 0.00 0.00 0.00 11.03 +1.94 95 0 29 0
29SEP26 125.00 P 0.00 0.00 0.00 11.95 +2.07 95 0 107 0
29SEP26 127.50 P 0.00 0.00 0.00 12.97 +2.16 95 0 64 0
29SEP26 130.00 P 0.00 0.00 0.00 14.08 +2.34 95 0 197 0
29SEP26 132.50 P 13.33 15.74 13.33 15.18 +2.52 95 6 25 0
29SEP26 135.00 P 0.00 0.00 0.00 16.40 +2.81 95 0 73 0
29SEP26 137.50 P 0.00 0.00 0.00 17.66 +3.01 95 0 108 0
29SEP26 140.00 P 17.39 17.39 17.39 18.99 +3.22 95 1 28 +1
29SEP26 142.50 P 0.00 0.00 0.00 20.35 +3.46 96 0 45 0
29SEP26 145.00 P 0.00 0.00 0.00 21.77 +3.77 96 0 66 0
29SEP26 147.50 P 0.00 0.00 0.00 23.26 +3.92 96 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 24.76 +4.04 97 0 22 0
29SEP26 152.50 P 0.00 0.00 0.00 26.50 +4.40 98 0 107 0
29SEP26 155.00 P 26.00 26.00 26.00 28.11 +4.67 98 1 55 +1
29SEP26 157.50 P 0.00 0.00 0.00 29.75 +4.96 98 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 31.34 +4.87 98 0 88 0
29SEP26 162.50 P 0.00 0.00 0.00 33.32 +5.36 100 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.81 +5.20 99 0 1 0
29SEP26 167.50 P 0.00 0.00 0.00 36.89 +5.57 101 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 38.24 +4.80 99 0 51 0
29SEP26 172.50 P 0.00 0.00 0.00 40.24 +6.00 100 0 37 0
29SEP26 175.00 P 0.00 0.00 0.00 42.26 +6.24 101 0 43 0
29SEP26 177.50 P 0.00 0.00 0.00 44.03 +5.69 102 0 14 0
29SEP26 180.00 P 0.00 0.00 0.00 46.03 +5.91 102 0 30 0
29SEP26 182.50 P 0.00 0.00 0.00 47.67 +6.10 101 0 16 0
29SEP26 185.00 P 0.00 0.00 0.00 49.92 +6.24 103 0 6 0
29SEP26 187.50 P 0.00 0.00 0.00 51.87 +6.41 103 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 53.82 +6.57 103 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 55.79 +6.73 103 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 57.48 +6.47 102 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 59.96 +7.00 104 0 10 0
29SEP26 200.00 P 0.00 0.00 0.00 62.08 +7.17 105 0 12 0
29SEP26 205.00 P 0.00 0.00 0.00 65.74 +6.93 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.14 +7.39 104 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 74.83 +7.88 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 79.32 +8.17 108 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 83.17 +7.81 105 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 87.63 +7.99 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 92.10 +8.01 106 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 96.57 +8.38 107 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 101.80 +8.94 111 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 106.64 +9.15 112 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 111.09 +9.19 112 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 116.01 +9.68 114 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 120.68 +9.43 115 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 125.07 +9.53 114 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 129.88 +9.78 115 0 0 0
29OCT26 100.00 P 5.35 5.35 5.35 6.08 +1.11 91 1 3 +1
29OCT26 102.50 P 0.00 0.00 0.00 6.73 +1.15 91 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 7.49 +1.31 91 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 8.25 +1.46 91 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 9.02 +1.56 91 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 9.82 +1.59 91 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 10.76 +1.77 90 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 11.70 +1.94 90 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 12.64 +2.11 90 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 13.59 +2.13 90 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 14.66 +2.25 90 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 15.79 +2.43 90 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 17.10 +2.79 91 0 12 0
29OCT26 132.50 P 0.00 0.00 0.00 18.12 +2.86 90 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 19.41 +3.02 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.74 +3.22 91 0 0 0
29OCT26 140.00 P 22.10 22.10 22.10 22.10 +3.44 91 1 16 0
29OCT26 142.50 P 0.00 0.00 0.00 23.55 +3.58 91 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 25.02 +3.60 91 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 26.52 +3.91 92 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 28.04 +3.89 92 0 16 0
29OCT26 152.50 P 0.00 0.00 0.00 29.61 +4.21 92 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 31.36 +4.49 93 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 33.01 +4.69 93 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 34.69 +4.81 93 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 35.55 +4.10 91 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 38.44 +5.23 95 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 40.17 +5.51 95 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 41.84 +5.53 95 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 43.64 +5.09 95 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 45.18 +5.32 95 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 46.79 +5.51 94 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 48.64 +5.12 94 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 50.83 +6.57 96 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 53.16 +7.03 97 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 54.38 +6.89 95 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 57.09 +7.53 97 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 58.70 +6.16 96 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 61.02 +6.68 98 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 62.99 +6.77 98 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 64.72 +6.53 97 0 71 0
29OCT26 205.00 P 0.00 0.00 0.00 69.24 +7.29 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 73.46 +7.40 100 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 76.74 +6.73 97 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 81.26 +7.12 98 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 86.21 +7.84 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 90.88 +8.36 103 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 94.66 +7.82 100 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 99.80 +8.66 103 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 103.60 +7.99 101 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 108.05 +8.58 101 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 113.39 +9.04 105 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 117.18 +8.24 102 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 122.48 +9.33 105 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 125.90 +7.99 100 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 130.63 +8.46 101 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 136.17 +9.23 105 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 141.00 +9.64 107 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 145.60 +9.55 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 150.47 +9.67 108 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 155.14 +9.79 108 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 +0.06 87 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 +0.08 87 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.51 +0.09 87 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.64 +0.09 87 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.82 +0.14 87 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.01 +0.16 87 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.22 +0.18 87 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.49 +0.26 87 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.76 +0.26 87 0 12 0
30DEC26 67.50 P 0.00 0.00 0.00 2.07 +0.30 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 2.37 +0.39 86 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.73 +0.33 86 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 3.12 +0.34 86 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 3.71 +0.56 87 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 4.09 +0.63 86 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 4.57 +0.50 86 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.14 +0.56 86 0 22 0
30DEC26 87.50 P 0.00 0.00 0.00 5.77 +0.84 86 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 6.40 +0.93 86 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 7.03 +0.74 86 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 7.74 +1.00 86 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 8.53 +1.15 86 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 9.33 +1.31 86 0 35 0
30DEC26 102.50 P 0.00 0.00 0.00 10.13 +1.34 86 0 187 0
30DEC26 105.00 P 0.00 0.00 0.00 10.93 +1.34 85 0 172 0
30DEC26 107.50 P 0.00 0.00 0.00 11.88 +1.48 86 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 12.86 +1.65 85 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 13.84 +1.83 85 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 14.82 +1.87 85 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 15.80 +1.86 85 0 18 0
30DEC26 120.00 P 16.60 16.76 15.60 17.00 +2.07 86 3 602 0
30DEC26 122.50 P 0.00 0.00 0.00 18.07 +2.16 85 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 19.36 +2.46 85 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.24 +3.34 87 0 0 0
30DEC26 130.00 P 21.77 21.77 21.77 21.97 +2.89 86 1 115 0
30DEC26 132.50 P 22.93 22.93 22.93 23.04 +2.78 86 14 22 -1
30DEC26 135.00 P 0.00 0.00 0.00 24.40 +2.97 86 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 25.82 +3.21 86 0 0 0
30DEC26 140.00 P 26.21 26.21 26.21 27.24 +3.08 86 1 518 +1
30DEC26 142.50 P 0.00 0.00 0.00 28.72 +3.43 86 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 30.21 +3.67 86 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 31.74 +3.79 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.33 +3.70 87 0 5 0
30DEC26 152.50 P 0.00 0.00 0.00 35.11 +4.24 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 36.74 +4.37 87 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 38.41 +4.51 88 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 40.10 +4.39 88 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 41.87 +4.58 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 43.29 +4.61 88 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.41 +5.08 89 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 47.08 +5.09 89 0 410 0
30DEC26 172.50 P 0.00 0.00 0.00 49.00 +5.30 89 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 50.85 +5.28 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 52.71 +5.46 90 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.24 +5.25 89 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 56.47 +5.70 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.59 +5.92 91 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 60.48 +6.10 91 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 62.36 +6.09 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 64.42 +6.31 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.41 +6.35 92 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 67.82 +5.37 91 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.37 +6.49 92 0 6 0
30DEC26 205.00 P 0.00 0.00 0.00 74.40 +6.75 92 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 78.33 +6.43 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 82.60 +7.09 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 86.72 +7.17 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 90.93 +7.27 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 95.43 +7.67 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 99.72 +7.62 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 103.10 +6.92 93 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 108.47 +7.84 96 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 112.11 +7.46 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 117.31 +8.13 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 121.02 +7.50 94 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 126.23 +8.29 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 130.78 +8.52 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 134.97 +8.19 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 139.96 +8.73 98 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 144.43 +8.70 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 149.03 +8.22 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 153.77 +9.27 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 158.36 +9.40 99 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 167.61 +9.31 99 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 176.82 +9.86 99 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 186.21 +9.40 100 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 196.00 +10.42 101 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 205.54 +10.57 101 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.87 +0.32 83 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 2.20 +0.35 83 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.60 +0.46 83 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.00 +0.49 83 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.41 +0.50 83 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.94 +0.63 83 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 4.48 +0.76 83 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 5.01 +0.75 83 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.57 +0.78 83 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 6.26 +0.93 83 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.95 +1.08 83 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.64 +1.10 83 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.33 +1.10 83 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.15 +1.23 83 0 31 0
30MAR27 90.00 P 0.00 0.00 0.00 10.01 +1.39 83 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 10.88 +1.55 83 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 11.74 +1.55 83 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.61 +1.55 83 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.59 +1.66 83 0 9 0
30MAR27 102.50 P 0.00 0.00 0.00 14.65 +1.86 83 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.23 +1.97 82 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 16.25 +2.05 82 0 568 0
30MAR27 110.00 P 17.00 17.00 17.00 17.28 +2.06 82 1 426 -1
30MAR27 112.50 P 0.00 0.00 0.00 18.87 +2.12 83 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 20.07 +2.26 83 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 21.32 +2.46 83 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.57 +2.65 83 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.83 +2.81 83 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.08 +2.81 83 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.91 +2.39 82 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.04 +3.01 82 0 10 0
30MAR27 132.50 P 0.00 0.00 0.00 28.53 +3.28 82 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.98 +3.48 82 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.44 +3.60 82 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.94 +3.74 82 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.46 +3.86 82 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 36.00 +3.97 83 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 37.58 +3.93 83 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 39.17 +3.63 83 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 40.80 +4.14 83 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.54 +3.92 83 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 44.22 +4.45 83 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.93 +4.17 84 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 47.69 +4.30 84 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.59 +4.96 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.90 +4.60 84 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 52.73 +4.62 84 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 54.65 +4.76 84 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 56.88 +5.51 85 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 58.10 +4.75 84 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 60.58 +5.52 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 62.45 +5.59 86 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 64.01 +5.31 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 66.31 +5.81 86 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 68.22 +5.96 86 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 70.19 +6.04 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 71.54 +5.08 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 73.52 +5.69 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 75.44 +5.55 86 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 79.44 +5.73 86 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 83.51 +5.78 86 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 87.69 +6.11 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 91.77 +6.09 87 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 95.90 +6.30 87 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 100.71 +7.05 89 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 104.96 +7.17 89 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 109.19 +7.56 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 113.24 +7.14 89 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.53 +7.39 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 121.73 +7.41 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 126.09 +7.84 89 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 127.72 +5.19 83 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 132.14 +5.31 83 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 136.56 +8.12 83 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 140.99 +5.48 83 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 145.42 +8.41 83 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 149.87 +8.44 83 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 154.32 +8.47 83 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 158.81 +8.53 83 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.05 +2.39 81 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 25.34 +2.58 81 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.62 +2.57 81 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.91 +2.58 81 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.20 +2.58 81 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 30.51 +2.60 81 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.98 +2.78 81 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.46 +2.97 81 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.45 +2.67 80 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.96 +2.87 80 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.48 +2.93 80 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.10 +3.07 80 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.63 +3.12 80 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 42.23 +3.39 81 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 43.85 +3.95 81 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 45.49 +4.03 81 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.05 +4.00 81 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 48.76 +4.11 81 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 50.49 +4.21 81 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 52.24 +4.30 81 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.90 +4.29 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.57 +4.25 81 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.24 +4.20 81 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 58.92 +4.17 81 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 60.62 +4.12 81 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 62.45 +4.43 81 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 64.29 +4.60 81 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 66.12 +4.75 81 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 67.96 +4.91 81 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 69.80 +5.07 81 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 72.95 +6.48 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 74.69 +5.70 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 75.32 +5.18 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 77.17 +5.19 81 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 79.02 +5.20 81 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 82.75 +4.28 81 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 86.72 +5.54 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 92.62 +7.74 84 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 94.67 +6.08 81 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 98.66 +6.18 81 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 102.65 +6.20 81 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 106.65 +6.22 81 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 110.69 +6.27 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 114.92 +6.51 81 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 119.16 +6.75 81 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 123.39 +6.97 81 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 127.64 +7.19 81 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 131.89 +7.21 81 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 136.15 +7.23 81 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 140.42 +7.26 81 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 144.70 +7.30 81 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 149.13 +7.48 81 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 153.57 +7.66 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 158.03 +7.86 81 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 162.48 +8.03 81 0 0 0
TOTAL PUT 484 17,927 +100
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$ 4.570
30JUL26 2.70 C 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.77 -0.18 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.67 -0.18 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.57 -0.18 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.47 -0.18 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.37 -0.18 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.27 -0.18 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.17 -0.18 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.07 -0.22 0 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.18 96 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.17 87 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.21 77 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 -0.19 92 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.19 81 1 176 -1
30JUL26 4.10 C 0.52 0.52 0.52 0.52 -0.18 84 3 63 -3
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.16 83 0 407 0
30JUL26 4.30 C 0.00 0.00 0.00 0.36 -0.16 79 0 143 0
30JUL26 4.40 C 0.00 0.00 0.00 0.29 -0.15 77 0 364 0
30JUL26 4.50 C 0.26 0.26 0.26 0.23 -0.16 76 1 191 +1
30JUL26 4.60 C 0.22 0.22 0.18 0.17 -0.16 72 18 328 +18
30JUL26 4.70 C 0.14 0.14 0.14 0.14 -0.14 77 311 420 +156
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.12 78 0 2,075 0
30JUL26 4.90 C 0.10 0.10 0.10 0.08 -0.11 77 102 207 +76
30JUL26 5.00 C 0.08 0.08 0.08 0.06 -0.09 78 21 666 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.06 81 0 301 0
30JUL26 5.50 C 0.02 0.02 0.02 0.01 -0.04 78 100 395 +95
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.02 93 0 168 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 290 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 285 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 143 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 83 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 333 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 163 0 198 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 173 0 59 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 182 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 191 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 199 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 208 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 216 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 223 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 231 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 238 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 251 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.87 -0.19 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.77 -0.21 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.69 -0.16 79 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.57 -0.19 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.47 -0.19 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.38 -0.19 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.29 -0.19 58 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.21 -0.17 67 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.12 -0.18 67 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.04 -0.19 69 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.95 -0.18 66 0 6 0
28AUG26 3.80 C 0.00 0.00 0.00 0.88 -0.19 69 0 22 0
28AUG26 3.90 C 0.00 0.00 0.00 0.80 -0.17 68 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.73 -0.17 68 0 158 0
28AUG26 4.10 C 0.00 0.00 0.00 0.68 -0.16 72 1 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.61 -0.17 71 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.55 -0.18 70 0 55 0
28AUG26 4.40 C 0.00 0.00 0.00 0.50 -0.17 71 0 20 0
28AUG26 4.50 C 0.50 0.50 0.50 0.45 -0.18 71 24 101 0
28AUG26 4.60 C 0.00 0.00 0.00 0.40 -0.16 71 0 741 0
28AUG26 4.70 C 0.00 0.00 0.00 0.36 -0.16 71 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.32 -0.17 71 0 168 0
28AUG26 4.90 C 0.31 0.31 0.31 0.29 -0.14 72 15 212 -15
28AUG26 5.00 C 0.00 0.00 0.00 0.26 -0.12 73 0 215 0
28AUG26 5.25 C 0.23 0.23 0.20 0.19 -0.13 72 11 190 +11
28AUG26 5.50 C 0.00 0.00 0.00 0.14 -0.11 73 0 183 0
28AUG26 5.75 C 0.00 0.00 0.00 0.10 -0.09 73 0 275 0
28AUG26 6.00 C 0.12 0.12 0.10 0.07 -0.08 72 161 328 +156
28AUG26 6.25 C 0.00 0.00 0.00 0.05 -0.06 73 0 399 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.05 75 0 200 0
28AUG26 6.75 C 0.00 0.00 0.00 0.03 -0.04 76 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.03 75 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.03 71 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.02 76 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 80 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.90 -0.18 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.80 -0.19 64 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 -0.18 66 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.62 -0.18 67 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.50 -0.21 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.42 -0.21 58 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.32 -0.22 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.24 -0.21 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 -0.22 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.08 -0.21 58 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.02 -0.18 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 -0.18 60 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.88 -0.17 62 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.81 -0.18 61 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.19 60 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.19 62 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.17 63 0 154 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.17 63 0 109 0
29SEP26 4.50 C 0.58 0.58 0.58 0.55 -0.16 64 15 95 0
29SEP26 4.60 C 0.54 0.54 0.52 0.50 -0.18 64 30 98 0
29SEP26 4.70 C 0.50 0.50 0.50 0.46 -0.18 64 15 43 +3
29SEP26 4.80 C 0.47 0.47 0.45 0.42 -0.18 64 60 424 +23
29SEP26 4.90 C 0.00 0.00 0.00 0.39 -0.17 65 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 -0.16 65 0 129 0
29SEP26 5.25 C 0.33 0.33 0.33 0.29 -0.14 66 15 282 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.13 66 0 327 0
29SEP26 5.75 C 0.22 0.22 0.22 0.18 -0.11 66 15 48 +13
29SEP26 6.00 C 0.20 0.20 0.20 0.14 -0.10 66 14 2,691 +14
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.08 66 0 449 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.08 65 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.07 64 0 84 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.05 66 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.05 66 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.04 66 0 3,700 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.04 64 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.04 60 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.03 63 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 68 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.47 -0.19 61 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.36 -0.23 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.27 -0.23 53 0 0 0
29OCT26 3.50 C 1.25 1.25 1.25 1.19 -0.22 53 15 60 +15
29OCT26 3.60 C 0.00 0.00 0.00 1.12 -0.21 54 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.05 -0.21 55 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.99 -0.20 57 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.92 -0.19 56 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.86 -0.20 57 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.80 -0.20 57 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.75 -0.22 58 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.69 -0.23 57 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.64 -0.22 57 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.60 -0.21 58 0 80 0
29OCT26 4.60 C 0.61 0.62 0.56 0.56 -0.21 59 75 93 +59
29OCT26 4.70 C 0.57 0.58 0.57 0.52 -0.20 59 30 71 +15
29OCT26 4.80 C 0.00 0.00 0.00 0.48 -0.20 59 0 5 0
29OCT26 4.90 C 0.50 0.50 0.50 0.45 -0.20 60 15 61 +15
29OCT26 5.00 C 0.43 0.43 0.43 0.41 -0.19 59 4 4 +4
29OCT26 5.25 C 0.00 0.00 0.00 0.34 -0.17 60 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.15 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 -0.14 61 0 15 0
29OCT26 6.00 C 0.00 0.00 0.00 0.19 -0.12 61 0 99 0
29OCT26 6.25 C 0.00 0.00 0.00 0.15 -0.11 61 0 15 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.10 61 0 15 0
30DEC26 2.70 C 0.00 0.00 0.00 1.94 -0.20 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.86 -0.20 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.77 -0.20 55 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.69 -0.20 56 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.60 -0.21 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.52 -0.22 54 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.45 -0.21 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.37 -0.22 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 -0.22 55 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.23 -0.25 55 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.16 -0.25 54 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.09 -0.26 54 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 -0.26 54 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.97 -0.25 54 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.92 -0.24 55 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.25 55 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.24 55 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 -0.24 55 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.72 -0.24 55 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.65 -0.26 53 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 -0.24 53 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.58 -0.21 54 0 289 0
30DEC26 4.90 C 0.62 0.62 0.62 0.54 -0.24 53 15 342 -10
30DEC26 5.00 C 0.60 0.60 0.52 0.52 -0.22 55 37 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.45 -0.20 55 0 383 0
30DEC26 5.50 C 0.41 0.41 0.41 0.38 -0.19 55 22 929 +22
30DEC26 5.75 C 0.35 0.35 0.35 0.32 -0.18 55 60 100 0
30DEC26 6.00 C 0.34 0.34 0.34 0.27 -0.17 55 15 485 +15
30DEC26 6.25 C 0.28 0.29 0.26 0.23 -0.15 55 120 120 +94
30DEC26 6.50 C 0.27 0.27 0.22 0.19 -0.14 55 286 740 +240
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.13 55 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.14 -0.11 56 0 251 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.11 55 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.09 56 0 56 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.09 55 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.08 56 0 82 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.07 56 0 150 0
30DEC26 8.50 C 0.11 0.11 0.10 0.05 -0.06 56 45 49 -15
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.06 55 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.06 54 0 120 0
30DEC26 9.25 C 0.08 0.08 0.08 0.02 -0.06 52 8 61 +8
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.06 49 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.05 50 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.04 51 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 2.01 -0.21 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.93 -0.22 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.85 -0.22 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.77 -0.23 54 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.70 -0.22 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.63 -0.22 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.56 -0.23 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.49 -0.23 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.42 -0.24 54 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.36 -0.24 54 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.30 -0.24 54 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 -0.24 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 -0.24 54 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.13 -0.24 54 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 -0.25 54 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.25 54 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 0.98 -0.24 54 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.24 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.89 -0.23 54 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.82 -0.26 53 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.23 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.74 -0.26 53 0 11 0
30MAR27 4.90 C 0.75 0.75 0.75 0.71 -0.26 53 30 53 +30
30MAR27 5.00 C 0.75 0.75 0.70 0.67 -0.25 53 16 74 +16
30MAR27 5.25 C 0.00 0.00 0.00 0.60 -0.26 53 0 165 0
30MAR27 5.50 C 0.64 0.64 0.61 0.52 -0.26 53 30 35 +30
30MAR27 5.75 C 0.00 0.00 0.00 0.47 -0.23 54 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 -0.22 54 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.20 55 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.19 55 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.18 55 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.17 55 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.16 55 0 0 0
30MAR27 7.50 C 0.28 0.28 0.24 0.20 -0.15 55 60 60 +58
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.14 55 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.13 55 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.12 55 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.12 54 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.11 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.10 55 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.09 55 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.08 55 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.08 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.08 55 0 163 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.08 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 -0.07 53 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.06 -0.23 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.99 -0.23 52 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.91 -0.24 52 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.84 -0.24 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.77 -0.24 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.70 -0.25 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.63 -0.25 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.57 -0.25 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.51 -0.25 52 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.45 -0.25 52 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.39 -0.26 52 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.33 -0.26 52 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.28 -0.26 52 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.23 -0.26 52 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.18 -0.26 52 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.13 -0.26 52 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.05 -0.29 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.02 -0.28 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.01 -0.24 53 0 157 0
29JUN27 4.60 C 0.00 0.00 0.00 0.92 -0.28 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.89 -0.29 51 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 -0.28 51 0 1 0
29JUN27 4.90 C 0.90 0.90 0.90 0.84 -0.27 52 30 30 +30
29JUN27 5.00 C 0.00 0.00 0.00 0.80 -0.29 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.72 -0.28 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 -0.26 53 0 60 0
29JUN27 5.75 C 0.60 0.60 0.60 0.59 -0.26 52 30 695 +30
29JUN27 6.00 C 0.00 0.00 0.00 0.53 -0.25 52 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.45 -0.27 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.25 51 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 -0.23 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.34 -0.22 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 -0.21 52 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 -0.20 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 -0.19 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 -0.19 52 0 12 0
TOTAL CALL 1,876 40,897 +1,203
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 198 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 186 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 0.00 152 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 141 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 131 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 120 0 5,620 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 326 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 393 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 266 0
30JUL26 3.80 P 0.02 0.02 0.02 0.01 0.00 81 64 633 +40
30JUL26 3.90 P 0.00 0.00 0.00 0.02 0.00 84 0 252 0
30JUL26 4.00 P 0.03 0.03 0.03 0.03 0.00 83 108 514 0
30JUL26 4.10 P 0.05 0.05 0.05 0.04 0.00 79 10 350 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 0.00 79 0 317 0
30JUL26 4.30 P 0.00 0.00 0.00 0.08 +0.01 75 0 361 0
30JUL26 4.40 P 0.12 0.12 0.12 0.12 +0.02 78 7 414 -4
30JUL26 4.50 P 0.00 0.00 0.00 0.16 +0.03 77 0 772 0
30JUL26 4.60 P 0.00 0.00 0.00 0.21 +0.04 77 0 2,549 0
30JUL26 4.70 P 0.27 0.27 0.27 0.27 +0.06 77 3 113 -3
30JUL26 4.80 P 0.00 0.00 0.00 0.34 +0.08 79 0 75 0
30JUL26 4.90 P 0.00 0.00 0.00 0.41 +0.09 78 0 167 0
30JUL26 5.00 P 0.00 0.00 0.00 0.50 +0.12 84 0 369 0
30JUL26 5.25 P 0.00 0.00 0.00 0.72 +0.16 90 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 0.95 +0.14 93 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 +0.15 96 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.44 +0.19 110 0 76 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 +0.20 150 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.93 +0.16 0 0 50 0
30JUL26 6.75 P 0.00 0.00 0.00 2.18 +0.18 0 0 0 0
30JUL26 7.00 P 2.42 2.44 2.42 2.43 +0.18 0 320 34 -320
30JUL26 7.25 P 0.00 0.00 0.00 2.68 +0.18 0 0 58 0
30JUL26 7.50 P 0.00 0.00 0.00 2.93 +0.18 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.18 +0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.43 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.93 +0.18 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.18 +0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.43 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.93 +0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 87 0 342 0
28AUG26 2.80 P 0.01 0.01 0.01 0.01 0.00 82 94 94 +94
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 -0.01 67 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.01 71 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 -0.01 73 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 -0.01 72 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 0.00 75 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 0.00 73 0 22 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 0.00 73 0 63 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 0.00 72 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 0.00 73 0 45 0
28AUG26 4.00 P 0.16 0.16 0.16 0.17 +0.01 73 40 96 +11
28AUG26 4.10 P 0.21 0.21 0.19 0.20 +0.01 72 33 260 +3
28AUG26 4.20 P 0.25 0.25 0.23 0.24 +0.01 73 3 8 +3
28AUG26 4.30 P 0.28 0.28 0.28 0.28 +0.02 73 1 154 0
28AUG26 4.40 P 0.00 0.00 0.00 0.33 +0.02 73 0 75 0
28AUG26 4.50 P 0.37 0.37 0.36 0.38 +0.03 73 5 128 +1
28AUG26 4.60 P 0.43 0.43 0.43 0.43 +0.03 73 2 305 0
28AUG26 4.70 P 0.48 0.48 0.48 0.49 +0.05 73 15 46 -1
28AUG26 4.80 P 0.00 0.00 0.00 0.55 +0.05 74 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.62 +0.07 74 0 111 0
28AUG26 5.00 P 0.68 0.68 0.68 0.69 +0.08 75 1 68 +1
28AUG26 5.25 P 0.00 0.00 0.00 0.87 +0.10 75 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.08 +0.12 78 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.30 +0.14 81 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.53 +0.13 85 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.77 +0.16 89 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.00 +0.16 91 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.23 +0.15 90 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 +0.15 88 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 +0.17 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.95 +0.16 92 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.20 +0.18 97 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.46 +0.18 108 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.68 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.95 +0.20 111 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.20 +0.19 115 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.93 +0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 -0.01 65 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 65 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.01 66 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.08 -0.01 65 0 94 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 65 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.01 64 0 199 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 65 0 3,024 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 0.00 66 0 254 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 0.00 65 0 300 0
29SEP26 4.00 P 0.24 0.24 0.24 0.24 0.00 65 16 181 +15
29SEP26 4.10 P 0.00 0.00 0.00 0.28 +0.01 65 0 202 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 +0.01 65 0 451 0
29SEP26 4.30 P 0.38 0.38 0.38 0.37 +0.02 66 17 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 +0.02 64 0 248 0
29SEP26 4.50 P 0.48 0.48 0.47 0.47 +0.03 66 114 219 +64
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.03 65 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.05 67 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 +0.04 66 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.05 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.77 +0.05 66 0 2,085 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.07 68 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.08 70 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 +0.10 71 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.09 72 0 2,424 0
29SEP26 6.25 P 0.00 0.00 0.00 1.81 +0.12 74 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.12 76 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.28 +0.13 79 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.16 80 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 +0.16 82 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 +0.16 86 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.20 +0.12 74 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 +0.18 88 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.68 +0.17 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.95 +0.16 84 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.20 +0.17 87 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.43 +0.16 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.68 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.93 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.18 +0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.93 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.93 +0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.43 +0.18 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.93 +0.18 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.43 +0.18 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.93 +0.18 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.01 62 0 30 0
29OCT26 3.30 P 0.00 0.00 0.00 0.09 -0.01 60 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.11 -0.01 60 0 45 0
29OCT26 3.50 P 0.00 0.00 0.00 0.14 -0.01 62 0 40 0
29OCT26 3.60 P 0.00 0.00 0.00 0.16 -0.01 61 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.22 -0.01 61 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.25 -0.01 60 0 25 0
29OCT26 4.00 P 0.00 0.00 0.00 0.28 -0.02 59 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.33 0.00 61 0 24 0
29OCT26 4.20 P 0.35 0.35 0.35 0.37 0.00 60 15 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 0.00 61 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.47 +0.01 61 0 28 0
29OCT26 4.50 P 0.00 0.00 0.00 0.53 +0.02 62 0 63 0
29OCT26 4.60 P 0.00 0.00 0.00 0.58 +0.01 61 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.65 +0.03 62 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 +0.02 60 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.77 +0.04 62 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.83 +0.05 62 0 7 0
29OCT26 5.25 P 0.00 0.00 0.00 1.02 +0.07 64 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.21 +0.07 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.41 +0.07 65 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.62 +0.10 66 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 +0.09 67 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 +0.10 69 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 -0.02 55 0 7 0
30DEC26 2.80 P 0.00 0.00 0.00 0.05 -0.03 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 -0.03 54 0 3 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.03 56 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.03 55 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 -0.04 55 0 11 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.04 55 0 44 0
30DEC26 3.60 P 0.00 0.00 0.00 0.22 -0.04 55 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.04 55 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.28 -0.04 55 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 -0.05 54 0 225 0
30DEC26 4.00 P 0.34 0.36 0.34 0.35 -0.05 54 4 453 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.39 -0.05 54 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.44 -0.05 54 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.50 -0.04 55 0 5 0
30DEC26 4.40 P 0.61 0.61 0.61 0.54 -0.05 54 30 30 +15
30DEC26 4.50 P 0.00 0.00 0.00 0.61 -0.03 56 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 -0.02 56 0 51 0
30DEC26 4.70 P 0.78 0.79 0.73 0.73 -0.02 56 150 150 +56
30DEC26 4.80 P 0.85 0.85 0.78 0.79 -0.02 56 259 381 +101
30DEC26 4.90 P 0.91 0.91 0.86 0.85 -0.02 56 570 922 +447
30DEC26 5.00 P 0.00 0.00 0.00 0.92 -0.01 57 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.10 -0.01 58 0 559 0
30DEC26 5.50 P 1.26 1.26 1.26 1.28 +0.01 58 1 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.48 +0.03 59 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.68 +0.03 59 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.05 61 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 0.00 56 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.35 +0.07 63 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.01 55 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 2.75 +0.02 57 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.00 +0.05 60 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.21 +0.11 56 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.15 62 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.69 +0.13 55 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.95 +0.15 60 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.20 +0.16 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.43 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.68 +0.16 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.93 +0.17 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.18 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.43 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.93 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.43 +0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.93 +0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.43 +0.18 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.93 +0.18 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.43 +0.18 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.93 +0.18 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.03 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.12 -0.04 54 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.14 -0.05 54 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.04 54 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.05 54 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 -0.05 54 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.06 53 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.06 53 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.06 53 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.35 -0.05 54 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.06 53 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.43 -0.05 53 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 -0.06 53 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.51 -0.06 53 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 -0.07 53 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 -0.06 54 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 -0.07 53 0 0 0
30MAR27 4.50 P 0.80 0.80 0.70 0.73 -0.05 54 60 60 +60
30MAR27 4.60 P 0.76 0.76 0.76 0.79 -0.05 54 30 30 +30
30MAR27 4.70 P 0.86 0.86 0.86 0.85 -0.05 54 30 30 +30
30MAR27 4.80 P 0.96 0.96 0.96 0.91 -0.05 54 30 30 +30
30MAR27 4.90 P 1.01 1.01 0.99 0.98 -0.04 55 120 120 +120
30MAR27 5.00 P 0.00 0.00 0.00 1.04 -0.03 55 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 -0.05 55 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.39 -0.04 55 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 -0.02 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.77 -0.02 55 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 0.00 56 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 +0.01 57 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 +0.01 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.03 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.81 +0.04 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.04 54 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.05 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.49 +0.07 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.73 +0.08 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 +0.08 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.20 +0.09 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.45 +0.11 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.69 +0.12 54 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.93 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.18 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.43 +0.14 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.93 +0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.43 +0.17 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 -0.05 52 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.06 52 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 -0.06 51 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 -0.06 52 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.07 51 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.27 -0.07 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 -0.08 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.34 -0.08 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.37 -0.09 51 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.09 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.45 -0.09 51 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.51 -0.08 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.55 -0.08 51 0 64 0
29JUN27 4.10 P 0.00 0.00 0.00 0.60 -0.08 52 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.09 52 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.71 -0.07 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.76 -0.08 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.82 -0.08 52 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.06 53 0 0 0
29JUN27 4.70 P 1.00 1.00 1.00 0.94 -0.07 52 30 30 +30
29JUN27 4.80 P 1.09 1.09 1.09 1.00 -0.07 52 30 30 +30
29JUN27 4.90 P 1.13 1.13 1.10 1.07 -0.06 53 60 61 +60
29JUN27 5.00 P 0.00 0.00 0.00 1.13 -0.08 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 -0.10 52 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.45 -0.12 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.64 -0.08 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.82 -0.05 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.02 -0.04 52 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.22 -0.03 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.43 -0.02 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.64 -0.01 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 0.00 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.07 0.00 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.30 +0.02 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.53 +0.03 52 0 0 0
TOTAL PUT 2,272 49,331 +916
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 0.00 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.31 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.82 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.34 -0.01 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.85 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.37 0.00 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.88 -0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.39 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.91 -0.01 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.42 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.93 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.45 -0.01 19 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.96 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.48 -0.01 18 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.99 -0.01 13 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.50 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.02 -0.01 13 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.53 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.04 -0.02 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.56 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.07 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.59 -0.01 7 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.10 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.62 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.20 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.01 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.36 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.45 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.02 0.00 5 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 25.98 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.51 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.05 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.58 -0.01 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.11 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.65 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.19 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.77 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.46 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.38 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.68 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.45 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.68 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 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 43 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 39 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 23 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 0.07 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.39 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.33 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.21 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.07 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.25 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.70 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.64 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.29 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 91.050
30JUL26 50.00 C 0.00 0.00 0.00 41.08 -1.42 131 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 38.62 -1.40 164 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.08 -1.51 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.61 -1.39 133 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.13 -1.37 130 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.63 -1.23 118 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.16 -1.43 114 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.75 -1.26 117 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 21.09 -1.41 51 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 18.59 -1.21 0 0 67 0
30JUL26 75.00 C 0.00 0.00 0.00 16.59 -0.85 104 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 14.05 -0.80 88 0 78 0
30JUL26 80.00 C 0.00 0.00 0.00 11.56 -0.88 75 0 58 0
30JUL26 82.50 C 0.00 0.00 0.00 8.92 -1.21 56 0 74 0
30JUL26 85.00 C 6.80 6.80 6.80 6.80 -1.18 56 1 98 -1
30JUL26 87.50 C 0.00 0.00 0.00 4.94 -1.11 56 0 157 0
30JUL26 90.00 C 0.00 0.00 0.00 3.30 -1.09 54 0 1,054 0
30JUL26 92.50 C 2.46 2.75 2.21 2.21 -0.75 56 10 292 -8
30JUL26 95.00 C 1.64 1.64 1.64 1.34 -0.62 56 8 1,474 +8
30JUL26 97.50 C 1.14 1.15 1.08 0.80 -0.46 56 38 260 0
30JUL26 100.00 C 0.74 0.78 0.53 0.43 -0.36 56 85 515 -50
30JUL26 102.50 C 0.48 0.48 0.48 0.22 -0.23 56 15 181 0
30JUL26 105.00 C 0.32 0.32 0.26 0.11 -0.14 56 31 243 -15
30JUL26 107.50 C 0.22 0.22 0.22 0.05 -0.08 56 15 75 +15
30JUL26 110.00 C 0.19 0.19 0.19 0.03 -0.04 59 26 110 +11
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 53 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 53 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28AUG26 50.00 C 0.00 0.00 0.00 41.37 -1.13 96 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.81 -1.21 82 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 36.34 -1.25 78 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.89 -1.17 76 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 31.40 -1.18 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.95 -1.16 66 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.59 -1.18 66 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.18 -1.19 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.81 -1.17 60 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 19.37 -1.41 55 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 17.19 -1.38 55 0 53 0
28AUG26 77.50 C 0.00 0.00 0.00 15.12 -1.19 55 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 13.18 -1.17 55 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 11.39 -1.13 55 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 9.74 -1.09 55 0 17 0
28AUG26 87.50 C 0.00 0.00 0.00 8.26 -1.04 55 0 70 0
28AUG26 90.00 C 6.95 6.95 6.95 6.90 -0.78 55 1 69 0
28AUG26 92.50 C 6.67 6.67 5.82 5.82 -0.66 55 16 82 +11
28AUG26 95.00 C 0.00 0.00 0.00 4.87 -0.56 56 0 76 0
28AUG26 97.50 C 0.00 0.00 0.00 4.01 -0.55 56 0 60 0
28AUG26 100.00 C 0.00 0.00 0.00 3.25 -0.57 56 0 71 0
28AUG26 102.50 C 0.00 0.00 0.00 2.61 -0.58 56 0 58 0
28AUG26 105.00 C 2.60 2.60 2.60 2.08 -0.44 55 1 42 +1
28AUG26 107.50 C 0.00 0.00 0.00 1.65 -0.48 55 0 39 0
28AUG26 110.00 C 0.00 0.00 0.00 1.29 -0.42 55 0 25 0
28AUG26 112.50 C 0.00 0.00 0.00 1.01 -0.35 55 0 31 0
28AUG26 115.00 C 0.00 0.00 0.00 0.78 -0.30 55 0 14 0
28AUG26 117.50 C 0.97 0.97 0.97 0.60 -0.23 55 1 16 +1
28AUG26 120.00 C 0.00 0.00 0.00 0.46 -0.19 55 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 41.55 -1.21 73 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 39.39 -0.87 80 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.61 -1.25 64 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.29 -1.16 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.06 -0.95 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.61 -0.92 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.05 -1.11 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.20 -0.47 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.76 -0.70 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.63 -0.68 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.62 -0.63 54 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 16.74 -0.54 54 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 14.89 -1.03 53 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.55 -0.70 55 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 11.75 -0.94 53 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 10.28 -0.64 52 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 9.07 -0.58 53 0 317 0
29SEP26 92.50 C 0.00 0.00 0.00 7.98 -0.52 53 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 7.02 -0.45 54 0 163 0
29SEP26 97.50 C 0.00 0.00 0.00 6.14 -0.47 54 0 590 0
29SEP26 100.00 C 0.00 0.00 0.00 5.35 -0.45 54 0 1,048 0
29SEP26 102.50 C 0.00 0.00 0.00 4.61 -0.49 54 0 62 0
29SEP26 105.00 C 4.15 4.15 4.15 3.95 -0.52 54 2 70 -2
29SEP26 107.50 C 0.00 0.00 0.00 3.38 -0.48 54 0 225 0
29SEP26 110.00 C 0.00 0.00 0.00 2.88 -0.44 54 0 302 0
29SEP26 112.50 C 0.00 0.00 0.00 2.37 -0.47 53 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 2.01 -0.41 53 0 15 0
29SEP26 117.50 C 0.00 0.00 0.00 1.70 -0.36 53 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 1.43 -0.27 53 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.20 -0.28 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.01 -0.24 53 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.84 -0.19 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.71 -0.16 53 0 31 0
29OCT26 57.50 C 0.00 0.00 0.00 34.92 -0.68 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 32.61 -0.62 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 30.23 -0.67 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.00 -0.68 58 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.80 -0.65 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.65 -0.92 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.67 -0.81 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.78 -0.84 53 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 17.92 -0.88 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.18 -0.89 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 14.63 -0.86 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.49 -0.54 54 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.79 -0.67 51 0 16 0
29OCT26 90.00 C 0.00 0.00 0.00 10.60 -0.63 52 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.51 -0.60 52 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 8.58 -0.49 52 0 4 0
29OCT26 97.50 C 0.00 0.00 0.00 7.65 -0.54 52 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 6.86 -0.50 53 0 94 0
29OCT26 102.50 C 0.00 0.00 0.00 6.10 -0.51 53 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.39 -0.55 53 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 4.75 -0.58 53 0 46 0
29OCT26 110.00 C 0.00 0.00 0.00 4.06 -0.66 52 0 57 0
29OCT26 112.50 C 0.00 0.00 0.00 3.56 -0.61 52 0 60 0
29OCT26 115.00 C 0.00 0.00 0.00 3.12 -0.55 52 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 2.74 -0.49 52 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.39 -0.45 52 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 42.42 -0.96 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.44 -0.57 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.16 -0.55 61 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.70 -1.08 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.62 -0.94 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.11 -1.29 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.40 -0.82 55 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.29 -0.99 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.39 -0.97 53 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 23.89 -0.59 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.14 -0.64 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.50 -0.58 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.95 -0.54 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.51 -0.52 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.21 -0.45 53 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.94 -0.48 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.41 -0.82 51 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 12.35 -0.81 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.37 -0.67 52 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 10.49 -0.86 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 9.60 -0.56 52 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 8.83 -0.54 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.12 -0.52 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.43 -0.54 52 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 6.78 -0.70 52 0 50 0
30DEC26 112.50 C 0.00 0.00 0.00 6.18 -0.66 52 0 90 0
30DEC26 115.00 C 0.00 0.00 0.00 5.46 -0.80 51 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 4.97 -0.75 51 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 4.52 -0.70 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 43.49 -0.99 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 41.42 -0.76 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 39.19 -1.24 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 37.12 -1.21 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 35.11 -1.18 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.26 -1.04 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.36 -1.05 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.70 -0.88 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.92 -0.85 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.55 -0.59 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.97 -0.57 54 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.41 -0.60 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.01 -0.57 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.70 -0.54 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.42 -0.54 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.23 -0.53 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.15 -0.49 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.07 -0.49 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.10 -0.47 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.86 -0.77 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.00 -0.53 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.19 -0.53 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.44 -0.50 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.74 -0.49 52 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 10.24 -0.59 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.58 -0.61 53 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 8.95 -0.59 53 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 8.37 -0.56 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.82 -0.54 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.81 -1.24 57 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 42.71 -1.24 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.65 -1.29 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.72 -1.25 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.87 -1.20 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.05 -1.18 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.66 -0.81 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.98 -0.72 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.36 -0.78 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.82 -0.74 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.33 -0.74 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.96 -0.68 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.62 -0.66 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.43 -0.56 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 21.82 -0.97 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 20.70 -0.70 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 19.66 -0.69 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.65 -0.68 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.70 -0.63 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 16.79 -0.56 52 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.94 -0.54 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.12 -0.54 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.37 -0.51 52 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.64 -0.49 52 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.96 -0.62 52 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.27 -0.63 52 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.61 -0.61 52 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.99 -0.59 52 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.41 -0.56 52 0 0 0
TOTAL CALL 250 12,160 -29
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 142 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 131 0 113 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 110 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 100 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 125 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 72 0 91 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 187 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 59 0 109 0
30JUL26 77.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 95 0
30JUL26 80.00 P 0.20 0.20 0.20 0.14 -0.01 57 2 284 +1
30JUL26 82.50 P 0.00 0.00 0.00 0.34 0.00 56 0 107 0
30JUL26 85.00 P 0.67 0.67 0.67 0.68 -0.01 55 30 404 -7
30JUL26 87.50 P 1.31 1.31 1.31 1.30 +0.06 55 6 147 0
30JUL26 90.00 P 0.00 0.00 0.00 2.23 +0.13 54 0 535 0
30JUL26 92.50 P 0.00 0.00 0.00 3.69 +0.46 58 0 191 0
30JUL26 95.00 P 0.00 0.00 0.00 5.26 +0.54 56 0 75 0
30JUL26 97.50 P 0.00 0.00 0.00 7.18 +0.71 56 0 69 0
30JUL26 100.00 P 0.00 0.00 0.00 9.32 +0.85 56 0 120 0
30JUL26 102.50 P 0.00 0.00 0.00 11.63 +0.99 56 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 14.02 +1.07 56 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 16.47 +1.14 56 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 18.95 +0.98 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 21.51 +1.23 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 23.95 +1.20 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 26.45 +1.20 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 28.95 +1.20 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 0.00 56 0 61 0
28AUG26 62.50 P 0.00 0.00 0.00 0.07 -0.01 55 0 27 0
28AUG26 65.00 P 0.00 0.00 0.00 0.13 -0.01 55 0 74 0
28AUG26 67.50 P 0.00 0.00 0.00 0.23 -0.01 55 0 81 0
28AUG26 70.00 P 0.00 0.00 0.00 0.39 -0.01 55 0 102 0
28AUG26 72.50 P 0.00 0.00 0.00 0.62 -0.01 55 0 39 0
28AUG26 75.00 P 0.00 0.00 0.00 0.90 0.00 54 0 46 0
28AUG26 77.50 P 0.00 0.00 0.00 1.31 +0.02 54 0 90 0
28AUG26 80.00 P 1.80 1.80 1.80 1.85 +0.05 54 3 48 +3
28AUG26 82.50 P 0.00 0.00 0.00 2.58 +0.13 55 0 80 0
28AUG26 85.00 P 0.00 0.00 0.00 3.49 +0.25 55 0 53 0
28AUG26 87.50 P 3.98 3.98 3.98 4.58 +0.40 56 1 38 -1
28AUG26 90.00 P 0.00 0.00 0.00 5.67 +0.32 55 0 37 0
28AUG26 92.50 P 0.00 0.00 0.00 6.91 +0.20 54 0 36 0
28AUG26 95.00 P 0.00 0.00 0.00 8.64 +0.43 56 0 55 0
28AUG26 97.50 P 0.00 0.00 0.00 10.38 +0.55 58 0 36 0
28AUG26 100.00 P 0.00 0.00 0.00 11.86 +0.53 55 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 13.74 +0.62 55 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 15.95 +0.90 57 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 18.08 +1.02 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 20.23 +0.65 59 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 22.35 +0.73 57 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 24.73 +0.95 59 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 27.14 +1.40 61 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 29.52 +1.46 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 53 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 +0.01 53 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 +0.01 53 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.36 +0.01 53 0 5 0
29SEP26 65.00 P 0.00 0.00 0.00 0.56 +0.03 54 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.79 +0.04 53 0 28 0
29SEP26 70.00 P 0.00 0.00 0.00 1.12 +0.07 53 0 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 1.48 +0.08 53 0 90 0
29SEP26 75.00 P 1.89 1.89 1.89 1.99 +0.10 52 1 276 +1
29SEP26 77.50 P 0.00 0.00 0.00 2.60 +0.14 52 0 317 0
29SEP26 80.00 P 0.00 0.00 0.00 3.31 +0.19 52 0 1,141 0
29SEP26 82.50 P 4.10 4.10 4.10 4.16 +0.22 52 15 197 0
29SEP26 85.00 P 0.00 0.00 0.00 5.16 +0.30 52 0 95 0
29SEP26 87.50 P 0.00 0.00 0.00 6.29 +0.34 53 0 25 0
29SEP26 90.00 P 0.00 0.00 0.00 7.54 +0.36 53 0 374 0
29SEP26 92.50 P 0.00 0.00 0.00 8.94 +0.37 53 0 16 0
29SEP26 95.00 P 0.00 0.00 0.00 10.49 +0.44 54 0 42 0
29SEP26 97.50 P 0.00 0.00 0.00 11.64 +0.18 51 0 30 0
29SEP26 100.00 P 0.00 0.00 0.00 13.33 +0.24 51 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 15.49 +0.62 53 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 17.26 +0.22 53 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.67 +1.00 56 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 21.76 +0.95 57 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 23.79 +0.75 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.97 +0.96 57 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.11 +0.67 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.23 +0.59 56 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 32.48 +0.76 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 34.71 +0.69 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.07 +0.63 56 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.34 +0.68 54 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.34 0.00 52 0 2 0
29OCT26 60.00 P 0.00 0.00 0.00 0.50 0.00 52 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.71 0.00 52 0 0 0
29OCT26 65.00 P 1.00 1.00 1.00 1.00 +0.06 52 1 2 +1
29OCT26 67.50 P 0.00 0.00 0.00 1.37 +0.09 52 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.80 +0.04 52 0 18 0
29OCT26 72.50 P 0.00 0.00 0.00 2.28 +0.05 51 0 2 0
29OCT26 75.00 P 0.00 0.00 0.00 2.89 +0.12 51 0 15 0
29OCT26 77.50 P 3.45 3.45 3.45 3.61 +0.17 51 15 16 +15
29OCT26 80.00 P 0.00 0.00 0.00 4.45 +0.22 51 0 76 0
29OCT26 82.50 P 0.00 0.00 0.00 5.40 +0.33 51 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 6.45 +0.28 51 0 16 0
29OCT26 87.50 P 7.42 7.42 7.42 7.62 +0.30 52 15 45 +15
29OCT26 90.00 P 8.69 8.75 8.69 8.89 +0.32 52 30 100 +30
29OCT26 92.50 P 0.00 0.00 0.00 10.27 +0.34 52 0 15 0
29OCT26 95.00 P 0.00 0.00 0.00 11.82 +0.43 52 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 13.18 +0.36 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.81 +0.53 51 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.94 +0.92 53 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.42 +0.60 51 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.29 +0.39 51 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.27 +0.41 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 24.31 +0.60 52 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.39 +0.61 52 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 29.06 +1.19 56 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 31.24 +1.06 56 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 0.58 0.58 0.58 0.49 0.00 51 1 27 0
30DEC26 55.00 P 0.00 0.00 0.00 0.70 0.00 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 0.00 51 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 0.00 51 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 1.66 +0.01 51 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.10 +0.04 51 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 2.65 +0.09 51 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 3.26 +0.16 51 0 59 0
30DEC26 72.50 P 0.00 0.00 0.00 3.85 +0.06 51 0 31 0
30DEC26 75.00 P 0.00 0.00 0.00 4.60 +0.10 51 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 5.46 +0.10 51 0 54 0
30DEC26 80.00 P 0.00 0.00 0.00 6.42 +0.19 51 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 7.49 +0.22 51 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 8.64 +0.31 51 0 68 0
30DEC26 87.50 P 0.00 0.00 0.00 9.88 +0.33 51 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 11.21 +0.48 51 0 666 0
30DEC26 92.50 P 0.00 0.00 0.00 12.65 +0.40 51 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 14.17 +0.45 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 15.60 +0.03 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.13 +0.50 51 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 18.87 +0.39 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.61 +0.55 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.48 +0.51 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.38 +0.42 51 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 26.31 +0.46 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.29 +0.45 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.30 +0.49 52 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 32.39 +0.53 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.98 +0.05 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.29 +0.04 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 1.66 +0.07 52 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.09 +0.07 52 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 2.50 +0.10 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.09 +0.13 51 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 3.69 +0.17 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.40 +0.17 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.17 +0.22 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.03 +0.26 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.86 +0.20 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 7.83 +0.27 51 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 8.90 +0.26 51 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 9.99 +0.27 51 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.21 +0.37 51 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.49 +0.38 51 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.85 +0.40 51 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 15.27 +0.41 51 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.10 +0.38 52 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.63 +0.65 52 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.27 +0.37 52 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 21.38 -0.09 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.14 +0.49 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.93 +0.34 51 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.76 +0.53 51 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 28.63 +0.40 51 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.57 +0.46 51 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.53 +0.47 51 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.51 +0.47 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.64 +0.06 51 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.09 +0.08 51 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.54 +0.08 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.03 +0.09 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.60 +0.11 51 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.27 +0.10 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.00 +0.14 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.75 +0.12 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.65 +0.17 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 7.56 +0.15 50 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 8.51 +0.25 50 0 545 0
29JUN27 77.50 P 0.00 0.00 0.00 9.61 +0.28 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 10.74 +0.31 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 11.95 +0.35 51 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 13.22 +0.37 50 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 14.55 +0.37 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.93 +0.39 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 17.38 +0.41 51 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 18.93 +0.37 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.53 +0.39 51 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.16 +0.40 51 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 23.84 +0.43 51 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.16 +0.06 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.07 +0.37 51 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.85 +0.49 51 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.66 +0.51 51 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.59 +0.40 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 34.50 +0.42 51 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 36.26 +0.25 51 0 0 0
TOTAL PUT 120 11,116 +58
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$ 119.600
24JUL26 87.50 C 0.00 0.00 0.00 32.11 +1.00 193 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 29.61 +1.00 176 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 27.28 +1.16 262 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 24.78 +1.16 239 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 22.28 +1.16 216 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 19.61 +0.99 111 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 17.11 +0.99 96 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 14.61 +0.99 81 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 12.11 +0.99 66 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 9.61 +0.99 52 0 15 0
24JUL26 112.50 C 0.00 0.00 0.00 7.11 +0.99 38 0 23 0
24JUL26 115.00 C 0.00 0.00 0.00 4.63 +0.88 37 0 131 0
24JUL26 117.50 C 1.82 2.38 1.82 2.29 +0.35 34 22 625 0
24JUL26 120.00 C 0.76 0.81 0.56 0.76 -0.03 37 86 669 +4
24JUL26 122.50 C 0.21 0.21 0.21 0.15 -0.09 39 4 189 +4
24JUL26 125.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 126 0
24JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 84 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 62.30 +1.16 248 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 59.69 +1.05 203 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 57.14 +1.00 150 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 54.64 +1.00 137 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 52.20 +1.06 173 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 49.70 +1.05 162 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 47.20 +1.05 152 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 44.70 +1.05 142 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 42.14 +0.99 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 39.65 +1.00 95 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.22 +1.07 120 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 34.72 +1.06 111 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 32.15 +0.99 60 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.65 +0.99 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.28 +1.12 94 0 0 0
30JUL26 95.00 C 24.20 24.20 24.20 24.78 +1.12 85 3 914 -3
30JUL26 97.50 C 0.00 0.00 0.00 22.28 +1.12 77 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 19.66 +0.99 43 0 226 0
30JUL26 102.50 C 0.00 0.00 0.00 17.16 +0.99 36 0 593 0
30JUL26 105.00 C 0.00 0.00 0.00 14.66 +0.97 26 0 1,016 0
30JUL26 107.50 C 0.00 0.00 0.00 12.18 +0.94 33 0 601 0
30JUL26 110.00 C 0.00 0.00 0.00 9.73 +0.85 33 0 1,637 0
30JUL26 112.50 C 0.00 0.00 0.00 7.39 +0.71 33 0 960 0
30JUL26 115.00 C 4.95 4.95 4.95 5.18 +0.59 31 2 2,078 0
30JUL26 117.50 C 0.00 0.00 0.00 3.32 +0.28 31 0 2,182 0
30JUL26 120.00 C 1.70 2.20 1.70 1.97 +0.11 32 165 5,152 +21
30JUL26 122.50 C 1.05 1.20 0.98 1.05 0.00 32 12 1,482 -4
30JUL26 125.00 C 0.00 0.00 0.00 0.53 -0.02 33 0 1,768 0
30JUL26 127.50 C 0.00 0.00 0.00 0.22 -0.05 33 0 806 0
30JUL26 130.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 1,628 0
30JUL26 132.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 554 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 850 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 38 0 272 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 334 0
30JUL26 142.50 C 0.05 0.05 0.05 0.01 0.00 47 150 1,125 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 435 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 229 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 74 0 265 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 77 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 94 0 274 0
31JUL26 95.00 C 0.00 0.00 0.00 24.78 +1.11 79 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 22.28 +1.11 71 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 19.67 +0.99 43 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 17.17 +0.99 36 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 14.68 +0.97 35 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 12.20 +0.92 33 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 9.77 +0.82 33 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 7.46 +0.67 33 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 5.29 +0.54 31 0 0 0
31JUL26 117.50 C 2.96 3.60 2.96 3.53 +0.33 32 34 94 +34
31JUL26 120.00 C 2.17 2.40 2.02 2.13 +0.11 32 155 172 +86
31JUL26 122.50 C 1.30 1.40 1.20 1.21 +0.02 32 61 82 +21
31JUL26 125.00 C 0.59 0.73 0.59 0.64 -0.04 33 62 76 +17
31JUL26 127.50 C 0.40 0.40 0.36 0.29 -0.06 33 34 102 +30
31JUL26 130.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 67 0
31JUL26 132.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 39 0
31JUL26 135.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 90 0
31JUL26 137.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
31JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 62.34 +1.07 98 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 59.85 +1.07 93 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 57.36 +1.07 88 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 54.87 +1.07 84 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 52.39 +1.09 80 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.90 +1.09 76 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 47.41 +1.09 72 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.92 +1.09 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 42.43 +1.10 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 39.95 +1.11 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 37.46 +1.11 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 35.03 +1.22 56 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.54 +1.17 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 30.09 +1.15 50 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.64 +1.12 47 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 25.25 +1.12 46 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 22.87 +1.19 45 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 20.25 +0.88 37 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 17.97 +0.82 37 0 223 0
28AUG26 105.00 C 0.00 0.00 0.00 15.79 +0.77 37 0 283 0
28AUG26 107.50 C 0.00 0.00 0.00 13.71 +0.70 37 0 1,005 0
28AUG26 110.00 C 0.00 0.00 0.00 11.78 +0.63 37 0 826 0
28AUG26 112.50 C 10.03 10.03 10.03 9.88 +0.65 37 1 893 -1
28AUG26 115.00 C 0.00 0.00 0.00 8.24 +0.58 36 1 740 0
28AUG26 117.50 C 6.16 6.16 6.16 6.72 +0.32 36 1 645 0
28AUG26 120.00 C 0.00 0.00 0.00 5.54 +0.38 37 0 2,522 0
28AUG26 122.50 C 4.46 4.56 4.46 4.48 +0.32 37 47 566 +47
28AUG26 125.00 C 3.36 3.68 3.36 3.55 +0.19 37 106 455 -59
28AUG26 127.50 C 2.78 2.78 2.76 2.80 +0.17 37 6 414 -5
28AUG26 130.00 C 2.20 2.31 2.15 2.15 +0.08 37 6 342 +2
28AUG26 132.50 C 1.83 1.83 1.83 1.73 +0.10 38 1 206 0
28AUG26 135.00 C 1.35 1.40 1.30 1.31 +0.06 38 10 617 +2
28AUG26 137.50 C 1.07 1.09 1.07 0.98 +0.04 38 2 384 0
28AUG26 140.00 C 0.00 0.00 0.00 0.72 +0.02 38 0 258 0
28AUG26 142.50 C 0.00 0.00 0.00 0.53 +0.02 38 0 201 0
28AUG26 145.00 C 0.00 0.00 0.00 0.38 +0.01 38 0 184 0
28AUG26 147.50 C 0.00 0.00 0.00 0.27 0.00 38 0 50 0
28AUG26 150.00 C 0.00 0.00 0.00 0.19 0.00 38 0 134 0
28AUG26 152.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 152 0
28AUG26 155.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.07 0.00 38 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.05 0.00 38 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 0.00 38 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 0.00 38 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 76 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 65.02 +1.11 80 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.55 +1.13 77 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 60.06 +1.12 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.58 +1.29 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.09 +1.29 65 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.61 +1.31 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.03 +1.22 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.67 +1.35 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.09 +1.26 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 42.70 +1.33 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.35 +1.39 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.93 +1.39 50 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.52 +1.38 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.10 +1.39 47 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 30.71 +1.32 45 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 28.36 +1.34 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 26.05 +1.30 42 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 23.78 +1.16 41 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 21.19 +0.83 36 0 1,242 0
29SEP26 102.50 C 0.00 0.00 0.00 19.10 +0.80 36 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 17.10 +0.75 36 0 1,361 0
29SEP26 107.50 C 0.00 0.00 0.00 15.21 +0.70 36 0 1,023 0
29SEP26 110.00 C 13.56 13.56 13.56 13.85 +1.16 39 15 2,745 0
29SEP26 112.50 C 0.00 0.00 0.00 11.80 +0.59 36 0 441 0
29SEP26 115.00 C 0.00 0.00 0.00 10.18 +0.65 36 0 4,618 0
29SEP26 117.50 C 8.90 8.90 8.90 8.75 +0.49 35 20 1,865 +20
29SEP26 120.00 C 7.60 7.60 7.60 7.53 +0.43 35 20 3,645 0
29SEP26 122.50 C 0.00 0.00 0.00 6.45 +0.38 36 0 824 0
29SEP26 125.00 C 0.00 0.00 0.00 5.48 +0.31 36 0 1,333 0
29SEP26 127.50 C 0.00 0.00 0.00 4.65 +0.25 36 0 433 0
29SEP26 130.00 C 0.00 0.00 0.00 3.95 +0.25 36 0 2,896 0
29SEP26 132.50 C 0.00 0.00 0.00 3.34 +0.21 37 0 1,982 0
29SEP26 135.00 C 0.00 0.00 0.00 2.78 +0.16 37 0 326 0
29SEP26 137.50 C 0.00 0.00 0.00 2.31 +0.15 37 0 339 0
29SEP26 140.00 C 1.99 1.99 1.99 1.89 +0.12 37 10 2,811 +10
29SEP26 142.50 C 0.00 0.00 0.00 1.54 +0.10 37 0 378 0
29SEP26 145.00 C 0.00 0.00 0.00 1.25 +0.08 37 0 538 0
29SEP26 147.50 C 0.00 0.00 0.00 1.01 +0.07 37 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.81 +0.06 37 0 553 0
29SEP26 152.50 C 0.00 0.00 0.00 0.64 +0.04 36 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.51 +0.03 36 0 178 0
29SEP26 157.50 C 0.00 0.00 0.00 0.40 +0.02 36 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.32 +0.02 36 0 124 0
29SEP26 162.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.20 +0.02 37 0 287 0
29SEP26 167.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 0.00 36 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.07 0.00 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 562 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 43.23 +1.42 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 40.83 +1.42 49 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 38.43 +1.40 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 36.04 +1.38 46 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 33.69 +1.39 44 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 31.36 +1.36 43 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 29.08 +1.32 42 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 26.84 +1.27 41 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 24.67 +1.25 40 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 22.12 +0.79 36 0 31 0
29OCT26 102.50 C 0.00 0.00 0.00 20.14 +0.74 36 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 18.26 +0.70 36 0 61 0
29OCT26 107.50 C 0.00 0.00 0.00 16.48 +0.66 36 0 70 0
29OCT26 110.00 C 0.00 0.00 0.00 14.81 +0.61 36 0 83 0
29OCT26 112.50 C 0.00 0.00 0.00 13.24 +0.56 36 0 80 0
29OCT26 115.00 C 0.00 0.00 0.00 11.67 +0.65 35 0 209 0
29OCT26 117.50 C 0.00 0.00 0.00 10.34 +0.54 35 0 202 0
29OCT26 120.00 C 0.00 0.00 0.00 9.11 +0.48 35 0 141 0
29OCT26 122.50 C 0.00 0.00 0.00 8.02 +0.47 35 0 380 0
29OCT26 125.00 C 0.00 0.00 0.00 7.03 +0.36 36 0 74 0
29OCT26 127.50 C 0.00 0.00 0.00 6.15 +0.30 36 0 163 0
29OCT26 130.00 C 0.00 0.00 0.00 5.38 +0.28 36 0 112 0
29OCT26 132.50 C 4.65 4.65 4.62 4.68 +0.22 36 2 19 0
29OCT26 135.00 C 0.00 0.00 0.00 4.08 +0.19 36 0 2 0
29OCT26 137.50 C 0.00 0.00 0.00 3.54 +0.18 36 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 3.03 +0.16 36 0 26 0
29OCT26 142.50 C 2.63 2.63 2.63 2.58 +0.13 36 15 16 +10
29OCT26 145.00 C 2.25 2.25 2.25 2.19 +0.11 36 50 63 +50
29OCT26 147.50 C 0.00 0.00 0.00 1.86 +0.10 36 0 2 0
29OCT26 150.00 C 0.00 0.00 0.00 1.57 +0.08 36 0 3 0
29OCT26 152.50 C 0.00 0.00 0.00 1.32 +0.07 36 0 53 0
29OCT26 155.00 C 1.30 1.30 1.30 1.11 +0.06 36 1 1 +1
29OCT26 157.50 C 0.00 0.00 0.00 0.93 +0.05 36 0 2 0
29OCT26 160.00 C 0.00 0.00 0.00 0.77 +0.03 36 0 2 0
29OCT26 162.50 C 0.00 0.00 0.00 0.64 +0.03 36 0 2 0
29OCT26 165.00 C 0.00 0.00 0.00 0.54 +0.03 36 0 2 0
29OCT26 167.50 C 0.00 0.00 0.00 0.44 +0.02 36 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 0.30 +0.01 36 0 10 0
29OCT26 175.00 C 0.00 0.00 0.00 0.25 +0.01 36 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 65.75 +1.47 64 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.35 +1.48 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 60.95 +1.46 61 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 58.53 +1.43 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.14 +1.43 57 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.75 +1.40 55 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.38 +1.44 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.00 +1.41 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.67 +1.44 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.30 +1.39 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.00 +1.41 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 39.68 +1.34 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 37.42 +1.31 45 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 35.20 +1.28 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 33.03 +1.25 43 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 30.95 +1.25 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 28.89 +1.22 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 26.78 +1.06 40 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 25.11 +1.28 41 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 23.11 +1.22 40 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 20.90 +0.68 37 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 19.29 +0.65 38 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 17.76 +0.61 37 0 1,869 0
30DEC26 112.50 C 0.00 0.00 0.00 16.31 +0.57 37 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 14.87 +0.72 37 0 1,780 0
30DEC26 117.50 C 0.00 0.00 0.00 13.60 +0.70 37 0 758 0
30DEC26 120.00 C 0.00 0.00 0.00 12.43 +0.66 37 0 698 0
30DEC26 122.50 C 0.00 0.00 0.00 11.34 +0.61 37 0 246 0
30DEC26 125.00 C 0.00 0.00 0.00 10.35 +0.59 37 0 2,980 0
30DEC26 127.50 C 0.00 0.00 0.00 9.42 +0.54 38 0 229 0
30DEC26 130.00 C 8.40 8.40 8.40 8.57 +0.49 38 1 1,559 0
30DEC26 132.50 C 0.00 0.00 0.00 7.79 +0.45 38 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 7.07 +0.40 38 0 205 0
30DEC26 137.50 C 0.00 0.00 0.00 6.43 +0.37 38 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 5.81 +0.23 38 0 2,229 0
30DEC26 142.50 C 0.00 0.00 0.00 5.24 +0.23 38 0 320 0
30DEC26 145.00 C 4.90 4.90 4.90 4.71 +0.21 38 31 187 +31
30DEC26 147.50 C 0.00 0.00 0.00 4.22 +0.19 38 0 141 0
30DEC26 150.00 C 3.81 4.04 3.81 3.78 +0.17 38 60 210 +30
30DEC26 152.50 C 3.46 3.67 3.46 3.38 +0.15 38 101 131 +93
30DEC26 155.00 C 0.00 0.00 0.00 3.02 +0.14 38 0 70 0
30DEC26 157.50 C 0.00 0.00 0.00 2.70 +0.13 38 0 44 0
30DEC26 160.00 C 2.69 2.69 2.69 2.40 +0.11 38 9 145 0
30DEC26 162.50 C 0.00 0.00 0.00 2.14 +0.10 38 0 65 0
30DEC26 165.00 C 2.16 2.16 2.16 1.91 +0.09 38 12 257 +12
30DEC26 167.50 C 0.00 0.00 0.00 1.69 +0.08 38 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 1.50 +0.07 38 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 1.33 +0.06 38 0 66 0
30DEC26 175.00 C 0.00 0.00 0.00 1.18 +0.05 38 0 1,016 0
30DEC26 177.50 C 0.00 0.00 0.00 1.05 +0.05 38 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.93 +0.05 38 0 106 0
30DEC26 182.50 C 0.00 0.00 0.00 0.82 +0.04 38 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.73 +0.04 38 0 322 0
30MAR27 55.00 C 0.00 0.00 0.00 66.62 +1.44 60 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 64.27 +1.45 58 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.92 +1.45 56 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 59.57 +1.44 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.23 +1.44 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.90 +1.43 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.59 +1.40 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.29 +1.41 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.02 +1.41 47 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 45.78 +1.37 46 0 0 0
30MAR27 80.00 C 42.89 42.89 42.89 43.58 +1.35 45 2 3 -2
30MAR27 82.50 C 0.00 0.00 0.00 41.30 +1.19 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.30 +1.28 43 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 37.23 +1.25 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 35.22 +1.21 42 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 33.28 +1.21 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 31.37 +1.18 41 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 29.54 +1.15 40 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 27.75 +1.11 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 26.06 +1.08 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 24.41 +1.02 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 22.87 +1.07 39 0 208 0
30MAR27 110.00 C 0.00 0.00 0.00 21.38 +0.97 39 0 1,189 0
30MAR27 112.50 C 0.00 0.00 0.00 19.86 +0.78 38 0 127 0
30MAR27 115.00 C 0.00 0.00 0.00 18.47 +0.75 38 0 383 0
30MAR27 117.50 C 0.00 0.00 0.00 17.24 +0.71 38 0 481 0
30MAR27 120.00 C 0.00 0.00 0.00 16.09 +0.77 38 0 222 0
30MAR27 122.50 C 0.00 0.00 0.00 15.00 +0.74 38 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 13.98 +0.63 38 0 1,201 0
30MAR27 127.50 C 0.00 0.00 0.00 13.03 +0.61 38 0 135 0
30MAR27 130.00 C 0.00 0.00 0.00 12.14 +0.57 38 0 889 0
30MAR27 132.50 C 0.00 0.00 0.00 11.32 +0.55 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 10.53 +0.51 38 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 9.81 +0.52 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 8.98 +0.34 38 0 632 0
30MAR27 142.50 C 0.00 0.00 0.00 8.51 +0.33 39 0 136 0
30MAR27 145.00 C 0.00 0.00 0.00 7.89 +0.32 39 0 61 0
30MAR27 147.50 C 0.00 0.00 0.00 7.30 +0.30 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 6.75 +0.29 39 0 59 0
30MAR27 152.50 C 0.00 0.00 0.00 6.24 +0.27 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 5.76 +0.25 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 5.17 +0.08 38 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 4.91 +0.22 38 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 4.53 +0.20 38 0 89 0
30MAR27 165.00 C 0.00 0.00 0.00 4.18 +0.19 38 0 88 0
30MAR27 167.50 C 0.00 0.00 0.00 3.85 +0.18 38 0 1,025 0
30MAR27 170.00 C 0.00 0.00 0.00 3.55 +0.17 38 0 37 0
30MAR27 172.50 C 0.00 0.00 0.00 3.27 +0.16 38 0 90 0
30MAR27 175.00 C 3.18 3.27 3.18 3.01 +0.15 38 65 147 0
29JUN27 72.50 C 0.00 0.00 0.00 50.73 +1.38 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 48.52 +1.36 48 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 46.37 +1.36 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 44.21 +1.31 46 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 42.10 +1.23 45 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 40.03 +1.15 44 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 38.05 +1.12 44 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 36.13 +1.11 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 34.24 +1.08 43 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 32.48 +1.10 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 30.75 +1.08 42 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 29.05 +1.04 41 0 49 0
29JUN27 102.50 C 0.00 0.00 0.00 27.49 +1.08 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 25.93 +1.01 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 24.45 +0.98 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 23.05 +0.86 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 21.72 +0.90 40 0 195 0
29JUN27 115.00 C 0.00 0.00 0.00 20.37 +0.54 40 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 19.22 +0.53 40 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 18.12 +0.72 40 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 17.03 +0.62 40 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 15.96 +0.55 40 0 144 0
29JUN27 127.50 C 0.00 0.00 0.00 15.09 +0.57 40 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.24 +0.56 40 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 13.40 +0.54 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 12.57 +0.44 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 11.85 +0.42 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 11.14 +0.36 40 0 8 0
29JUN27 142.50 C 0.00 0.00 0.00 10.45 +0.32 40 0 31 0
29JUN27 145.00 C 0.00 0.00 0.00 9.76 +0.29 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.18 +0.25 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 8.64 +0.24 40 0 4 0
29JUN27 152.50 C 0.00 0.00 0.00 8.11 +0.25 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 7.58 +0.25 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 7.07 +0.19 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 6.67 +0.19 40 0 9 0
29JUN27 162.50 C 0.00 0.00 0.00 6.27 +0.19 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 5.88 +0.20 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 5.48 +0.19 39 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 5.10 +0.13 39 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 4.82 +0.14 39 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 4.53 +0.27 39 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 4.25 +0.26 39 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 3.96 +0.24 39 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 3.68 +0.22 39 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 3.46 +0.10 39 0 43 0
TOTAL CALL 1,385 111,285 +451
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 147 0 97 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
24JUL26 107.50 P 0.02 0.02 0.01 0.01 0.00 82 40 49 +34
24JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 810 0
24JUL26 112.50 P 0.04 0.04 0.04 0.01 -0.04 50 2 275 -2
24JUL26 115.00 P 0.11 0.11 0.08 0.03 -0.22 40 26 842 +22
24JUL26 117.50 P 0.58 0.80 0.34 0.25 -0.66 38 41 629 +4
24JUL26 120.00 P 1.83 1.83 1.09 1.21 -1.03 40 105 323 +22
24JUL26 122.50 P 3.21 3.21 3.21 3.12 -1.12 44 13 92 -2
24JUL26 125.00 P 0.00 0.00 0.00 5.41 -1.03 39 0 78 0
24JUL26 127.50 P 0.00 0.00 0.00 7.90 -1.00 0 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 10.40 -1.00 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 12.90 -1.00 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 15.40 -1.00 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 17.90 -1.00 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 20.40 -1.00 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 23.00 -1.17 170 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 181 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 143 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 120 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 112 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 55 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 114 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 104 0 257 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 133 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 380 0
30JUL26 87.50 P 0.03 0.03 0.03 0.01 0.00 82 3 238 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 75 0 495 0
30JUL26 92.50 P 0.03 0.03 0.03 0.01 0.00 68 3 682 -3
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,312 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 55 0 809 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 532 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,454 0
30JUL26 105.00 P 0.09 0.09 0.09 0.01 -0.02 37 30 1,114 +30
30JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.06 33 0 1,088 0
30JUL26 110.00 P 0.22 0.27 0.19 0.07 -0.14 33 5 5,393 +1
30JUL26 112.50 P 0.44 0.48 0.32 0.23 -0.29 33 51 1,245 +50
30JUL26 115.00 P 1.03 1.03 0.72 0.60 -0.49 33 27 2,179 +1
30JUL26 117.50 P 1.34 1.34 1.34 1.30 -0.72 33 2 992 0
30JUL26 120.00 P 2.50 2.60 2.44 2.45 -0.89 34 95 953 -80
30JUL26 122.50 P 0.00 0.00 0.00 4.05 -1.01 35 0 1,306 0
30JUL26 125.00 P 6.11 6.11 6.11 5.86 -1.03 33 1 525 -1
30JUL26 127.50 P 0.00 0.00 0.00 8.07 -1.04 33 0 158 0
30JUL26 130.00 P 0.00 0.00 0.00 10.44 -1.03 33 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 12.90 -1.01 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 15.40 -1.00 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 17.90 -1.00 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 20.40 -1.42 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.00 -1.35 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.40 -1.45 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.12 -1.23 87 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 30.50 -1.35 83 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.11 -1.21 97 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 35.61 -1.21 103 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 38.11 -1.21 107 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 40.61 -1.21 112 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 43.11 -1.21 117 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 45.40 -1.45 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 47.90 -1.42 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 50.40 -1.42 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 52.90 -1.42 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 55.40 -1.42 0 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 2 0
31JUL26 107.50 P 0.00 0.00 0.00 0.03 -0.08 33 0 2 0
31JUL26 110.00 P 0.00 0.00 0.00 0.11 -0.17 33 0 30 0
31JUL26 112.50 P 0.57 0.57 0.45 0.29 -0.33 33 3 13 -2
31JUL26 115.00 P 0.99 0.99 0.82 0.70 -0.53 33 61 56 -17
31JUL26 117.50 P 1.90 1.90 1.43 1.45 -0.73 33 142 127 +30
31JUL26 120.00 P 2.63 2.68 2.61 2.60 -0.90 34 49 57 +11
31JUL26 122.50 P 0.00 0.00 0.00 4.18 -1.02 35 0 27 0
31JUL26 125.00 P 0.00 0.00 0.00 5.96 -1.04 33 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 8.13 -1.05 33 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 10.47 -1.03 33 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 12.91 -1.02 33 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 15.40 -1.00 0 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 17.90 -1.00 0 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 20.40 -1.42 0 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 23.11 -1.24 70 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 98 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 48 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 90 0
28AUG26 87.50 P 0.15 0.15 0.15 0.02 -0.01 39 4 154 +4
28AUG26 90.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 1,033 0
28AUG26 92.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 475 0
28AUG26 95.00 P 0.39 0.39 0.34 0.12 -0.05 37 15 503 0
28AUG26 97.50 P 0.47 0.47 0.47 0.22 -0.08 38 1 731 +1
28AUG26 100.00 P 0.00 0.00 0.00 0.37 -0.11 38 0 3,210 0
28AUG26 102.50 P 0.83 0.83 0.83 0.59 -0.17 38 15 618 0
28AUG26 105.00 P 1.13 1.13 1.08 0.91 -0.22 38 17 2,143 -1
28AUG26 107.50 P 1.80 1.80 1.45 1.35 -0.28 38 16 1,184 +1
28AUG26 110.00 P 2.34 2.34 1.94 1.92 -0.36 38 40 1,636 -10
28AUG26 112.50 P 3.00 3.00 2.70 2.66 -0.44 38 55 1,496 +2
28AUG26 115.00 P 3.80 3.80 3.60 3.55 -0.54 38 7 564 -5
28AUG26 117.50 P 4.70 4.70 4.41 4.58 -0.65 38 54 440 +51
28AUG26 120.00 P 5.89 5.89 5.89 5.83 -0.76 38 20 2,236 +20
28AUG26 122.50 P 7.52 7.52 7.29 7.27 -0.84 38 37 391 +35
28AUG26 125.00 P 0.00 0.00 0.00 8.82 -0.84 38 0 411 0
28AUG26 127.50 P 0.00 0.00 0.00 10.73 -0.77 40 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 12.64 -0.53 40 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 14.28 -0.92 37 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 16.37 -0.95 37 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 18.57 -0.95 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 20.84 -0.98 37 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 23.22 -1.40 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.54 -1.44 37 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 28.12 -1.23 42 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 30.50 -1.35 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 33.11 -1.21 47 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 35.61 -1.21 49 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 38.11 -1.21 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 40.61 -1.21 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 43.11 -1.22 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 45.40 -1.45 0 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 47.90 -1.43 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 50.40 -1.43 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 52.90 -1.43 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 55.40 -1.42 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 237 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 1,695 0
29SEP26 82.50 P 0.30 0.32 0.30 0.05 -0.01 37 2 340 +2
29SEP26 85.00 P 0.45 0.45 0.38 0.08 -0.02 36 18 274 0
29SEP26 87.50 P 0.00 0.00 0.00 0.14 -0.03 36 0 882 0
29SEP26 90.00 P 0.00 0.00 0.00 0.22 -0.05 36 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 0.34 -0.08 36 0 1,728 0
29SEP26 95.00 P 0.00 0.00 0.00 0.52 -0.09 36 0 2,675 0
29SEP26 97.50 P 1.10 1.10 1.10 0.76 -0.12 36 1 3,803 0
29SEP26 100.00 P 1.39 1.39 1.39 1.08 -0.16 37 2 8,460 -2
29SEP26 102.50 P 0.00 0.00 0.00 1.48 -0.21 37 0 2,312 0
29SEP26 105.00 P 2.32 2.32 2.27 1.98 -0.26 37 17 3,987 +13
29SEP26 107.50 P 2.90 2.90 2.90 2.62 -0.28 37 2 2,729 0
29SEP26 110.00 P 3.35 3.43 3.35 3.37 -0.35 37 40 6,839 0
29SEP26 112.50 P 0.00 0.00 0.00 4.22 -0.44 37 0 561 0
29SEP26 115.00 P 5.12 5.12 5.12 5.25 -0.45 37 1 2,032 0
29SEP26 117.50 P 0.00 0.00 0.00 6.35 -0.58 37 0 2,154 0
29SEP26 120.00 P 7.45 7.45 7.40 7.60 -0.59 37 200 1,204 +178
29SEP26 122.50 P 0.00 0.00 0.00 9.01 -0.72 37 0 379 0
29SEP26 125.00 P 0.00 0.00 0.00 10.58 -0.79 37 0 821 0
29SEP26 127.50 P 12.01 12.01 12.01 11.98 -0.73 36 3 232 0
29SEP26 130.00 P 0.00 0.00 0.00 13.75 -0.74 36 0 550 0
29SEP26 132.50 P 0.00 0.00 0.00 15.59 -0.80 36 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 17.53 -1.37 36 0 146 0
29SEP26 137.50 P 0.00 0.00 0.00 19.58 -0.85 36 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 21.67 -1.45 36 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 24.00 -1.33 37 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 26.23 -1.35 38 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 28.50 -1.38 37 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 30.81 -1.38 37 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 33.16 -1.38 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.61 -1.33 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.11 -1.26 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.61 -1.22 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 43.11 -1.22 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 45.40 -1.45 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 47.90 -1.45 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 50.40 -1.45 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 52.90 -1.43 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 55.60 -1.23 52 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 58.10 -1.24 53 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.40 -1.42 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.90 -1.42 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.60 -1.23 58 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 3 0
29OCT26 82.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 1 0
29OCT26 85.00 P 0.00 0.00 0.00 0.24 -0.05 36 0 8 0
29OCT26 87.50 P 0.00 0.00 0.00 0.36 -0.06 36 0 55 0
29OCT26 90.00 P 1.03 1.03 0.97 0.52 -0.08 36 40 41 +40
29OCT26 92.50 P 0.00 0.00 0.00 0.73 -0.12 36 0 42 0
29OCT26 95.00 P 0.00 0.00 0.00 1.00 -0.15 36 0 46 0
29OCT26 97.50 P 1.71 1.73 1.68 1.36 -0.17 36 85 233 +85
29OCT26 100.00 P 2.09 2.09 2.09 1.79 -0.22 36 48 137 +41
29OCT26 102.50 P 0.00 0.00 0.00 2.30 -0.27 36 0 82 0
29OCT26 105.00 P 0.00 0.00 0.00 2.94 -0.29 36 0 87 0
29OCT26 107.50 P 3.82 3.82 3.82 3.66 -0.36 36 100 236 +80
29OCT26 110.00 P 0.00 0.00 0.00 4.50 -0.37 36 0 127 0
29OCT26 112.50 P 0.00 0.00 0.00 5.43 -0.48 36 0 66 0
29OCT26 115.00 P 0.00 0.00 0.00 6.44 -0.52 36 0 47 0
29OCT26 117.50 P 0.00 0.00 0.00 7.59 -0.59 36 0 1,297 0
29OCT26 120.00 P 0.00 0.00 0.00 8.86 -0.65 36 0 92 0
29OCT26 122.50 P 10.47 10.47 10.47 10.27 -0.72 36 15 45 +15
29OCT26 125.00 P 0.00 0.00 0.00 11.81 -0.65 37 0 60 0
29OCT26 127.50 P 13.22 13.22 13.22 13.34 -0.55 36 3 3 +3
29OCT26 130.00 P 14.99 14.99 14.99 14.90 -0.74 36 3 3 +3
29OCT26 132.50 P 0.00 0.00 0.00 16.68 -0.75 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 18.54 -0.81 36 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 20.49 -0.81 36 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 22.50 -1.33 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 24.76 -1.28 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 26.92 -1.10 37 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 29.09 -1.35 37 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 31.37 -1.26 37 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 33.60 -1.39 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 35.92 -1.39 37 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 38.24 -1.42 37 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 40.61 -1.40 37 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 43.23 -1.21 40 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 45.66 -1.20 40 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 48.13 -1.22 41 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 50.60 -1.25 42 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 53.08 -1.25 43 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 55.60 -1.23 45 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 58.10 -1.24 46 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 60.58 -1.24 47 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 62.90 -1.42 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 65.60 -1.23 50 0 0 0
30DEC26 55.00 P 0.28 0.28 0.28 0.01 0.00 40 20 289 -5
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 0.03 -0.01 38 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.12 -0.02 38 0 346 0
30DEC26 72.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 0.26 -0.03 38 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 0.38 -0.03 38 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 0.51 -0.07 38 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 0.70 -0.07 38 0 223 0
30DEC26 85.00 P 0.00 0.00 0.00 0.93 -0.10 38 0 596 0
30DEC26 87.50 P 0.00 0.00 0.00 1.21 -0.11 38 0 240 0
30DEC26 90.00 P 0.00 0.00 0.00 1.56 -0.14 38 0 1,449 0
30DEC26 92.50 P 0.00 0.00 0.00 1.95 -0.17 38 0 1,597 0
30DEC26 95.00 P 0.00 0.00 0.00 2.45 -0.19 38 0 1,284 0
30DEC26 97.50 P 3.48 3.48 3.48 2.98 -0.23 38 2 1,236 +2
30DEC26 100.00 P 3.71 3.85 3.71 3.64 -0.25 38 3 2,793 -1
30DEC26 102.50 P 0.00 0.00 0.00 4.32 -0.30 38 0 2,362 0
30DEC26 105.00 P 0.00 0.00 0.00 5.14 -0.34 38 0 1,573 0
30DEC26 107.50 P 0.00 0.00 0.00 5.95 -0.43 38 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 6.87 -0.43 38 0 2,974 0
30DEC26 112.50 P 0.00 0.00 0.00 7.88 -0.60 38 0 1,376 0
30DEC26 115.00 P 0.00 0.00 0.00 9.01 -0.64 38 0 2,724 0
30DEC26 117.50 P 0.00 0.00 0.00 10.21 -0.69 38 0 740 0
30DEC26 120.00 P 0.00 0.00 0.00 11.53 -0.74 38 0 872 0
30DEC26 122.50 P 0.00 0.00 0.00 12.93 -0.82 38 0 473 0
30DEC26 125.00 P 0.00 0.00 0.00 14.41 -0.71 38 0 2,293 0
30DEC26 127.50 P 0.00 0.00 0.00 15.98 -0.75 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 17.64 -0.77 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 19.27 -0.93 38 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 20.97 -0.98 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 22.82 -1.02 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 24.73 -1.11 38 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 26.68 -1.17 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.69 -1.19 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 30.74 -1.24 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 32.85 -1.25 38 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 35.00 -1.26 38 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.16 -1.32 38 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.38 -1.30 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.61 -1.33 38 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 43.89 -1.33 38 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.17 -1.36 38 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 48.48 -1.37 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.81 -1.38 38 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 53.15 -1.33 37 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.60 -1.38 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.10 -1.24 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.58 -1.28 40 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 62.92 -1.43 37 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 65.60 -1.23 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 73 0
30MAR27 62.50 P 0.00 0.00 0.00 0.18 -0.01 38 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 -0.02 38 0 297 0
30MAR27 67.50 P 0.00 0.00 0.00 0.35 -0.03 38 0 62 0
30MAR27 70.00 P 0.00 0.00 0.00 0.49 -0.03 38 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 0.64 -0.05 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.85 -0.05 38 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.08 -0.08 38 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 1.37 -0.08 38 0 4,057 0
30MAR27 82.50 P 0.00 0.00 0.00 1.71 -0.11 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.11 -0.11 38 0 1,080 0
30MAR27 87.50 P 0.00 0.00 0.00 2.54 -0.15 38 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 3.08 -0.15 38 0 2,435 0
30MAR27 92.50 P 0.00 0.00 0.00 3.62 -0.19 38 0 142 0
30MAR27 95.00 P 0.00 0.00 0.00 4.30 -0.21 38 0 72 0
30MAR27 97.50 P 0.00 0.00 0.00 5.00 -0.21 39 0 690 0
30MAR27 100.00 P 0.00 0.00 0.00 5.79 -0.27 39 0 1,505 0
30MAR27 102.50 P 0.00 0.00 0.00 6.64 -0.29 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 7.49 -0.38 39 0 212 0
30MAR27 107.50 P 0.00 0.00 0.00 8.42 -0.47 38 0 342 0
30MAR27 110.00 P 0.00 0.00 0.00 9.43 -0.53 38 0 1,480 0
30MAR27 112.50 P 10.67 10.67 10.67 10.51 -0.56 38 1 28 -1
30MAR27 115.00 P 0.00 0.00 0.00 11.68 -0.61 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 12.92 -0.63 38 0 350 0
30MAR27 120.00 P 0.00 0.00 0.00 14.23 -0.67 38 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 15.62 -0.70 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 17.07 -0.66 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 18.59 -0.70 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 20.22 -0.73 38 0 766 0
30MAR27 132.50 P 0.00 0.00 0.00 21.72 -0.97 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 23.42 -1.02 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 25.22 -1.05 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.05 -1.06 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 28.91 -1.12 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.84 -0.98 38 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 32.80 -1.15 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 34.79 -1.20 38 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 36.85 -1.19 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 38.92 -1.22 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.00 -1.23 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.14 -1.29 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.29 -1.27 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.47 -1.29 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 49.69 -1.31 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 51.92 -1.30 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 54.17 -1.33 38 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.45 -1.34 39 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 1.62 -0.10 39 0 141 0
29JUN27 75.00 P 0.00 0.00 0.00 2.00 -0.13 39 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.41 -0.13 39 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 2.89 -0.17 39 0 155 0
29JUN27 82.50 P 0.00 0.00 0.00 3.44 -0.17 39 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 3.99 -0.22 40 0 767 0
29JUN27 87.50 P 0.00 0.00 0.00 4.69 -0.22 40 0 94 0
29JUN27 90.00 P 0.00 0.00 0.00 5.40 -0.23 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 6.15 -0.29 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 7.01 -0.28 40 0 31 0
29JUN27 97.50 P 0.00 0.00 0.00 7.81 -0.31 39 0 46 0
29JUN27 100.00 P 0.00 0.00 0.00 8.68 -0.32 39 0 115 0
29JUN27 102.50 P 0.00 0.00 0.00 9.62 -0.37 39 0 129 0
29JUN27 105.00 P 0.00 0.00 0.00 10.63 -0.43 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 11.70 -0.41 39 0 27 0
29JUN27 110.00 P 0.00 0.00 0.00 12.84 -0.46 39 0 94 0
29JUN27 112.50 P 0.00 0.00 0.00 14.05 -0.52 38 0 395 0
29JUN27 115.00 P 0.00 0.00 0.00 15.32 -0.54 38 0 265 0
29JUN27 117.50 P 0.00 0.00 0.00 16.65 -0.59 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 18.04 -0.63 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 19.48 -0.69 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 21.03 -0.60 38 0 315 0
29JUN27 127.50 P 0.00 0.00 0.00 22.61 -0.57 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.07 -0.83 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.66 -0.95 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.36 -0.99 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.12 -1.00 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.91 -1.02 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.75 -1.05 38 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.61 -1.09 38 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.51 -1.09 38 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.46 -1.11 38 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 40.41 -1.15 38 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 42.42 -1.15 38 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 44.43 -1.17 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 46.48 -1.17 38 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 48.57 -1.18 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 50.66 -1.20 38 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 52.77 -1.24 38 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 54.91 -1.23 38 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 57.07 -1.27 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 59.22 -1.28 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 61.41 -1.29 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 63.62 -1.30 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 65.85 -1.28 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 68.10 -1.28 38 0 0 0
TOTAL PUT 1,586 150,037 +649
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$ 37.500
30JUL26 23.00 C 0.00 0.00 0.00 14.51 -0.18 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.51 -0.19 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.51 -0.19 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.51 -0.19 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.52 -0.18 89 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.52 -0.18 78 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.52 -0.18 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.52 -0.18 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.52 -0.18 50 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 5.53 -0.18 51 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 4.54 -0.20 47 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 3.60 -0.20 49 0 136 0
30JUL26 35.00 C 0.00 0.00 0.00 2.71 -0.21 48 0 202 0
30JUL26 36.00 C 0.00 0.00 0.00 1.93 -0.21 48 0 129 0
30JUL26 37.00 C 0.00 0.00 0.00 1.25 -0.19 47 0 265 0
30JUL26 38.00 C 0.94 1.06 0.80 0.77 -0.18 47 38 413 +7
30JUL26 39.00 C 0.53 0.54 0.53 0.44 -0.16 47 10 245 -4
30JUL26 40.00 C 0.30 0.30 0.30 0.24 -0.11 48 2 474 -2
30JUL26 41.00 C 0.19 0.19 0.19 0.12 -0.07 49 2 265 -2
30JUL26 42.00 C 0.10 0.10 0.10 0.06 -0.04 50 7 239 0
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 310 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 346 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 483 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 175 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 146 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 163 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.57 -0.18 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.57 -0.19 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.58 -0.12 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.61 -0.11 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.63 -0.11 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.66 -0.12 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.70 -0.12 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.89 +0.01 57 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.99 -0.10 55 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.03 -0.22 50 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.24 -0.22 50 0 59 0
28AUG26 34.00 C 0.00 0.00 0.00 4.50 -0.22 50 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.82 -0.22 50 0 74 0
28AUG26 36.00 C 0.00 0.00 0.00 3.21 -0.21 50 0 91 0
28AUG26 37.00 C 0.00 0.00 0.00 2.71 -0.11 51 0 218 0
28AUG26 38.00 C 0.00 0.00 0.00 2.18 -0.27 50 0 275 0
28AUG26 39.00 C 1.76 2.01 1.76 1.78 -0.15 50 15 306 +13
28AUG26 40.00 C 0.00 0.00 0.00 1.45 -0.13 50 0 282 0
28AUG26 41.00 C 0.00 0.00 0.00 1.18 -0.11 51 0 237 0
28AUG26 42.00 C 0.00 0.00 0.00 0.93 -0.12 51 3 92 0
28AUG26 43.00 C 0.85 0.85 0.85 0.73 -0.12 51 15 211 0
28AUG26 44.00 C 0.71 0.71 0.65 0.56 -0.11 50 38 335 +38
28AUG26 45.00 C 0.00 0.00 0.00 0.43 -0.10 50 0 217 0
28AUG26 46.00 C 0.00 0.00 0.00 0.33 -0.08 50 0 268 0
28AUG26 47.00 C 0.36 0.36 0.33 0.25 -0.06 50 35 221 +20
28AUG26 48.00 C 0.30 0.30 0.30 0.19 -0.05 51 15 148 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 220 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 112 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.81 +0.04 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.84 0.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.77 -0.07 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.91 +0.03 59 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 10.94 -0.04 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.05 0.00 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.14 -0.01 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.27 0.00 52 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.46 -0.10 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.67 -0.12 50 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 5.89 -0.18 49 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.22 -0.18 49 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 4.60 -0.17 49 0 151 0
29SEP26 36.00 C 0.00 0.00 0.00 3.98 -0.17 48 0 97 0
29SEP26 37.00 C 0.00 0.00 0.00 3.48 -0.16 48 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 3.05 -0.12 49 0 291 0
29SEP26 39.00 C 0.00 0.00 0.00 2.62 -0.14 49 0 240 0
29SEP26 40.00 C 0.00 0.00 0.00 2.26 -0.13 49 0 661 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 -0.14 49 0 488 0
29SEP26 42.00 C 0.00 0.00 0.00 1.66 -0.13 49 0 828 0
29SEP26 43.00 C 0.00 0.00 0.00 1.44 -0.10 50 0 341 0
29SEP26 44.00 C 0.00 0.00 0.00 1.21 -0.10 49 0 153 0
29SEP26 45.00 C 0.00 0.00 0.00 1.02 -0.09 49 0 202 0
29SEP26 46.00 C 0.00 0.00 0.00 0.83 -0.08 49 0 16 0
29SEP26 47.00 C 0.00 0.00 0.00 0.69 -0.07 49 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 0.58 -0.06 49 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 0.48 -0.05 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.41 -0.05 49 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.04 49 0 1,091 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.02 49 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 51 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 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 71 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 14.00 -0.02 60 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.05 -0.02 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.12 -0.03 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.22 +0.05 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.33 +0.07 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.47 -0.03 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.65 +0.03 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.78 -0.07 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.13 -0.10 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.42 -0.12 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.73 -0.17 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.14 -0.17 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.58 -0.17 47 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.07 -0.16 47 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.63 -0.14 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.22 -0.12 48 0 88 0
29OCT26 40.00 C 0.00 0.00 0.00 2.86 -0.10 48 0 89 0
29OCT26 41.00 C 2.47 2.47 2.47 2.47 -0.14 47 12 72 0
29OCT26 42.00 C 0.00 0.00 0.00 2.18 -0.13 48 0 49 0
29OCT26 43.00 C 0.00 0.00 0.00 1.93 -0.11 48 0 105 0
29OCT26 44.00 C 0.00 0.00 0.00 1.69 -0.11 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.49 -0.06 48 0 74 0
29OCT26 46.00 C 0.00 0.00 0.00 1.26 -0.09 48 0 66 0
29OCT26 47.00 C 0.00 0.00 0.00 1.09 -0.08 48 0 15 0
29OCT26 48.00 C 0.00 0.00 0.00 0.94 -0.08 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.40 +0.02 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.12 -0.19 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.58 -0.01 56 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.67 +0.03 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.86 +0.06 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.05 +0.06 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.20 -0.07 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.48 0.00 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.76 -0.02 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.10 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.45 -0.02 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.86 -0.03 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.30 -0.05 49 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 5.77 -0.03 49 0 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.28 -0.07 49 0 134 0
30DEC26 38.00 C 0.00 0.00 0.00 4.74 -0.15 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.32 -0.15 48 0 331 0
30DEC26 40.00 C 0.00 0.00 0.00 3.94 -0.16 48 0 707 0
30DEC26 41.00 C 0.00 0.00 0.00 3.61 -0.13 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.28 -0.11 48 0 995 0
30DEC26 43.00 C 0.00 0.00 0.00 2.98 -0.12 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.72 -0.11 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.47 -0.11 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.24 -0.11 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.98 -0.11 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 -0.10 48 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 1.62 -0.09 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.46 -0.09 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.16 -0.04 48 0 197 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.06 48 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.68 -0.03 48 0 75 0
30DEC26 60.00 C 0.00 0.00 0.00 0.52 -0.04 48 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 -0.04 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.02 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 49 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 49 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.49 -0.16 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.66 -0.16 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.85 -0.16 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.07 -0.15 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.32 -0.14 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.59 -0.15 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.90 -0.14 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.31 -0.06 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.69 -0.04 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.20 +0.01 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.59 -0.01 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.01 0.00 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.47 -0.05 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.96 -0.06 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.49 -0.01 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.04 -0.01 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.64 0.00 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.23 -0.01 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.87 -0.04 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.52 -0.05 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.20 -0.05 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.91 -0.04 47 0 31 0
30MAR27 45.00 C 0.00 0.00 0.00 3.63 -0.04 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.36 -0.08 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.12 -0.05 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.89 -0.05 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.68 -0.05 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.49 -0.04 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 -0.04 47 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 1.71 -0.02 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.45 +0.02 48 0 88 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 -0.02 48 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.96 -0.02 47 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.79 -0.04 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.68 -0.01 48 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 -0.01 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.45 -0.01 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 0.00 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 0.00 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 15.97 -0.19 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.19 -0.19 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.43 -0.19 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.71 -0.18 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.00 -0.19 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.33 -0.18 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.68 -0.18 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.06 -0.18 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.46 -0.18 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.89 -0.18 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.35 -0.18 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.83 -0.18 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.49 -0.17 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.01 -0.16 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.55 -0.15 48 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 7.11 -0.15 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.70 -0.15 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.31 -0.15 47 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.94 -0.15 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.60 -0.13 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.28 -0.13 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.96 -0.13 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.67 -0.14 47 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.43 -0.11 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.22 -0.01 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.97 -0.10 48 0 21 0
29JUN27 49.00 C 3.60 3.60 3.60 3.74 -0.09 48 20 90 +20
TOTAL CALL 212 22,933 +90
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 134 0
30JUL26 32.00 P 0.05 0.05 0.05 0.01 -0.01 51 10 123 -10
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 260 0
30JUL26 34.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 152 0
30JUL26 35.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 369 0
30JUL26 36.00 P 0.48 0.48 0.36 0.40 -0.02 48 17 797 +13
30JUL26 37.00 P 0.86 0.86 0.86 0.74 -0.06 47 15 766 +15
30JUL26 38.00 P 1.36 1.36 1.33 1.31 +0.06 50 45 196 0
30JUL26 39.00 P 0.00 0.00 0.00 1.93 +0.03 48 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 2.72 +0.08 48 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 3.60 +0.11 48 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 4.54 +0.14 49 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.51 +0.16 48 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 6.50 +0.06 0 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.50 -0.03 0 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.50 +0.18 0 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.59 +0.09 96 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.50 +0.18 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.50 +0.18 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.50 +0.18 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 15.00 +0.18 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.50 +0.18 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.00 +0.18 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.50 +0.18 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.00 +0.18 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.50 +0.18 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 30.00 +0.18 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.50 +0.18 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 35.00 +0.18 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.50 +0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 0.00 52 0 30 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 32 0
28AUG26 29.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 58 0
28AUG26 30.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 77 0
28AUG26 31.00 P 0.00 0.00 0.00 0.30 -0.03 51 0 104 0
28AUG26 32.00 P 0.00 0.00 0.00 0.45 -0.04 50 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.66 -0.02 51 0 268 0
28AUG26 34.00 P 0.00 0.00 0.00 0.90 -0.02 50 0 258 0
28AUG26 35.00 P 0.00 0.00 0.00 1.22 -0.01 50 0 344 0
28AUG26 36.00 P 0.00 0.00 0.00 1.61 0.00 50 0 307 0
28AUG26 37.00 P 2.18 2.18 2.18 2.07 +0.01 50 6 454 +6
28AUG26 38.00 P 2.45 2.45 2.45 2.60 +0.02 50 1 417 0
28AUG26 39.00 P 0.00 0.00 0.00 3.20 +0.03 50 0 524 0
28AUG26 40.00 P 0.00 0.00 0.00 3.83 +0.01 50 0 404 0
28AUG26 41.00 P 0.00 0.00 0.00 4.54 +0.02 50 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.31 +0.05 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.11 +0.07 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 6.97 +0.10 51 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.84 -0.12 51 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.75 -0.06 51 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.66 -0.03 50 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.73 +0.15 57 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.67 +0.04 58 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.63 +0.07 58 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.07 +0.05 61 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.50 +0.18 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.00 +0.18 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.50 +0.18 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 25.00 +0.18 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.50 +0.18 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 30.00 +0.18 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.50 +0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 -0.01 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.37 -0.01 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.53 -0.01 49 0 25 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 0.00 50 0 66 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 0.00 49 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.23 -0.01 49 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 1.55 0.00 49 0 377 0
29SEP26 35.00 P 0.00 0.00 0.00 1.92 0.00 49 0 303 0
29SEP26 36.00 P 0.00 0.00 0.00 2.37 +0.04 49 0 512 0
29SEP26 37.00 P 0.00 0.00 0.00 2.85 +0.03 49 0 1,918 0
29SEP26 38.00 P 0.00 0.00 0.00 3.38 +0.02 49 0 521 0
29SEP26 39.00 P 0.00 0.00 0.00 3.96 +0.03 49 0 750 0
29SEP26 40.00 P 0.00 0.00 0.00 4.57 +0.05 49 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.23 +0.05 49 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 5.99 +0.10 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.72 +0.10 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.54 -0.08 50 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.35 -0.05 50 0 330 0
29SEP26 46.00 P 0.00 0.00 0.00 9.19 -0.10 50 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 10.05 -0.08 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.94 -0.11 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.85 -0.01 50 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.83 +0.05 52 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 15.10 -0.08 49 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.51 -0.04 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.00 0.00 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.50 +0.18 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.00 +0.18 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.50 +0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.00 +0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.50 +0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.00 +0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.50 +0.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.00 +0.18 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.50 +0.18 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.00 +0.18 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.50 +0.18 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.00 +0.18 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.50 +0.18 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.00 +0.18 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.33 -0.01 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.46 0.00 48 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.62 0.00 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.82 -0.01 48 0 103 0
29OCT26 31.00 P 0.00 0.00 0.00 1.05 -0.01 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.33 -0.01 48 0 132 0
29OCT26 33.00 P 0.00 0.00 0.00 1.64 -0.01 48 0 60 0
29OCT26 34.00 P 0.00 0.00 0.00 1.99 -0.01 48 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.39 0.00 48 0 19 0
29OCT26 36.00 P 0.00 0.00 0.00 2.83 0.00 48 0 98 0
29OCT26 37.00 P 0.00 0.00 0.00 3.34 +0.03 48 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 3.87 +0.03 48 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 4.45 +0.06 48 0 30 0
29OCT26 40.00 P 0.00 0.00 0.00 5.05 +0.04 48 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.70 +0.04 47 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.38 -0.09 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.12 -0.10 47 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.90 -0.05 48 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.71 -0.04 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.52 -0.04 48 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.34 -0.06 48 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.20 -0.10 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 -0.01 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.75 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.92 -0.01 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.18 0.00 48 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 1.46 +0.04 48 0 53 0
30DEC26 31.00 P 0.00 0.00 0.00 1.75 0.00 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.11 0.00 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.47 0.00 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.88 +0.01 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.30 0.00 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.77 +0.01 48 0 318 0
30DEC26 37.00 P 0.00 0.00 0.00 4.27 +0.01 48 0 772 0
30DEC26 38.00 P 0.00 0.00 0.00 4.82 +0.03 48 0 425 0
30DEC26 39.00 P 0.00 0.00 0.00 5.41 +0.04 48 0 180 0
30DEC26 40.00 P 0.00 0.00 0.00 5.97 -0.06 48 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.61 -0.08 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.29 -0.05 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 7.99 -0.08 48 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.72 -0.08 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.47 -0.09 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.24 -0.10 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.08 0.00 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.85 -0.04 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.67 -0.05 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.52 -0.05 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.68 -0.05 48 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.93 0.00 48 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.19 -0.11 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.53 -0.08 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.05 +0.10 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.51 +0.10 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.00 +0.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.50 +0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.00 +0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.50 +0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.00 +0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.50 +0.18 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.00 +0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.50 +0.18 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.00 +0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.50 +0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.00 +0.18 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.68 +0.02 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.09 +0.06 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.32 +0.03 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.60 +0.05 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 +0.04 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.19 +0.03 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.55 +0.02 48 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.91 +0.01 48 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.30 0.00 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.72 0.00 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.18 +0.01 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.66 +0.01 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.18 +0.02 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.72 +0.02 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.25 -0.10 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.85 -0.09 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.49 -0.06 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.20 +0.04 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.84 -0.05 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.49 -0.11 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.29 -0.04 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.02 -0.02 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.79 -0.04 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.57 0.00 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.32 -0.08 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.11 -0.09 46 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.18 -0.07 46 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.49 +0.10 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.70 +0.16 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.97 +0.17 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.31 +0.17 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.68 +0.18 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.09 +0.17 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.53 +0.17 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.00 +0.17 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.50 +0.18 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.00 +0.18 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.50 +0.18 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.04 -0.01 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.31 +0.03 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.55 +0.04 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.79 -0.01 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.09 0.00 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.42 0.00 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.87 +0.09 48 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.23 +0.02 48 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.60 0.00 47 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 4.01 -0.01 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.45 -0.01 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.91 -0.02 46 0 16 0
29JUN27 36.00 P 0.00 0.00 0.00 5.40 -0.02 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.98 +0.03 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.53 +0.04 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.10 +0.04 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.69 +0.03 46 0 12 0
29JUN27 41.00 P 0.00 0.00 0.00 8.29 0.00 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.98 +0.04 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.65 0.00 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.28 -0.09 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.96 -0.09 46 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.81 +0.03 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.59 +0.06 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.34 +0.06 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.09 +0.06 47 0 0 0
TOTAL PUT 94 26,357 +24
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$ 36.180
30JUL26 21.00 C 16.00 16.00 15.77 15.19 +1.25 0 9 9 +9
30JUL26 22.00 C 15.00 15.00 15.00 14.19 +1.25 0 1 1 +1
30JUL26 23.00 C 14.00 14.00 14.00 13.19 +1.17 0 1 1 +1
30JUL26 24.00 C 13.00 13.00 13.00 12.19 +1.27 0 1 1 +1
30JUL26 25.00 C 12.00 12.00 12.00 11.19 +1.25 0 10 10 +10
30JUL26 26.00 C 11.01 11.01 11.01 10.20 +1.24 91 1 1 +1
30JUL26 27.00 C 0.00 0.00 0.00 9.30 +1.25 126 0 6 0
30JUL26 28.00 C 0.00 0.00 0.00 8.20 +1.23 70 0 300 0
30JUL26 29.00 C 8.04 8.04 8.04 7.29 +1.27 97 1 1 +1
30JUL26 30.00 C 6.50 7.06 6.50 6.24 +1.16 73 11 85 0
30JUL26 31.00 C 5.89 5.89 5.89 5.45 +1.35 94 7 414 0
30JUL26 32.00 C 0.00 0.00 0.00 4.39 +0.87 73 0 105 0
30JUL26 33.00 C 3.60 3.60 3.60 3.55 +0.83 73 1 510 0
30JUL26 34.00 C 0.00 0.00 0.00 2.79 +0.77 73 1 202 -1
30JUL26 35.00 C 1.80 2.30 1.74 2.13 +0.62 73 5 600 -2
30JUL26 36.00 C 1.60 2.38 1.60 1.52 +0.42 71 9 275 0
30JUL26 37.00 C 1.50 1.55 1.11 1.10 +0.31 72 6 340 0
30JUL26 38.00 C 0.70 1.05 0.70 0.75 +0.18 72 4 380 0
30JUL26 39.00 C 0.90 0.90 0.55 0.53 +0.15 74 7 400 -1
30JUL26 40.00 C 0.48 0.63 0.39 0.35 +0.10 74 51 904 +2
30JUL26 41.00 C 0.32 0.32 0.32 0.22 +0.06 74 1 1,084 0
30JUL26 42.00 C 0.27 0.30 0.27 0.13 +0.03 73 21 2,714 +17
30JUL26 43.00 C 0.00 0.00 0.00 0.08 +0.02 74 0 248 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 +0.01 75 0 83 0
30JUL26 45.00 C 0.00 0.00 0.00 0.03 0.00 75 0 185 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 +0.01 77 0 168 0
30JUL26 47.00 C 0.04 0.05 0.04 0.01 0.00 76 20 57 +20
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 66 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 291 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 166 0
28AUG26 21.00 C 16.06 16.06 16.06 15.19 +1.13 0 1 1 +1
28AUG26 22.00 C 15.07 15.07 15.07 14.19 +1.14 0 10 10 +10
28AUG26 23.00 C 14.09 14.09 14.09 13.26 +1.20 59 10 10 +10
28AUG26 24.00 C 13.12 13.12 13.12 12.19 +0.99 0 1 1 +1
28AUG26 25.00 C 12.15 12.15 12.15 11.30 +1.15 59 1 1 +1
28AUG26 26.00 C 0.00 0.00 0.00 10.47 +1.18 71 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.34 +1.04 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.60 +1.03 66 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.68 +1.00 63 0 27 0
28AUG26 30.00 C 0.00 0.00 0.00 6.80 +0.88 61 0 45 0
28AUG26 31.00 C 5.80 5.80 5.80 6.16 +1.09 65 1 58 -1
28AUG26 32.00 C 0.00 0.00 0.00 5.45 +0.89 66 0 135 0
28AUG26 33.00 C 5.06 5.06 4.60 4.64 +0.61 62 11 178 -11
28AUG26 34.00 C 0.00 0.00 0.00 4.17 +0.82 65 0 118 0
28AUG26 35.00 C 3.25 3.40 3.25 3.51 +0.66 63 6 213 +4
28AUG26 36.00 C 2.90 3.66 2.90 3.03 +0.53 64 75 142 +34
28AUG26 37.00 C 2.72 3.20 2.72 2.62 +0.44 64 41 189 +31
28AUG26 38.00 C 2.30 2.79 2.30 2.32 +0.51 66 22 136 +21
28AUG26 39.00 C 2.32 2.33 2.32 1.99 +0.44 67 2 254 0
28AUG26 40.00 C 1.70 2.03 1.66 1.66 +0.37 66 21 136 +4
28AUG26 41.00 C 1.68 1.68 1.50 1.41 +0.34 67 31 146 +30
28AUG26 42.00 C 1.21 1.62 1.21 1.17 +0.28 66 21 114 +5
28AUG26 43.00 C 0.00 0.00 0.00 0.98 +0.25 66 0 115 0
28AUG26 44.00 C 1.02 1.10 1.02 0.81 +0.21 66 26 188 +26
28AUG26 45.00 C 0.97 0.97 0.97 0.66 +0.17 66 6 62 -5
28AUG26 46.00 C 0.65 0.79 0.65 0.55 +0.15 66 2 17 -2
28AUG26 47.00 C 0.00 0.00 0.00 0.45 +0.13 66 0 37 0
28AUG26 48.00 C 0.00 0.00 0.00 0.36 +0.10 66 0 200 0
28AUG26 49.00 C 0.56 0.56 0.56 0.29 +0.08 66 20 55 +17
28AUG26 50.00 C 0.51 0.51 0.49 0.24 +0.07 66 21 33 0
29SEP26 16.00 C 0.00 0.00 0.00 20.27 +1.32 61 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 19.70 +1.17 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 19.28 +1.25 64 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.74 +1.21 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.20 +1.16 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.68 +1.20 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.22 +1.16 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.94 +1.44 82 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.31 +1.19 58 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 15.29 +1.20 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.36 +1.22 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.38 +1.16 55 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 12.42 +1.11 54 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 11.52 +1.15 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.61 +1.02 56 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 +0.98 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 8.94 +1.07 58 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.12 +0.90 57 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 7.48 +0.88 60 0 131 0
29SEP26 31.00 C 0.00 0.00 0.00 6.84 +0.85 61 0 58 0
29SEP26 32.00 C 0.00 0.00 0.00 6.06 +0.69 59 0 92 0
29SEP26 33.00 C 6.00 6.00 6.00 5.61 +0.94 62 5 141 0
29SEP26 34.00 C 0.00 0.00 0.00 5.11 +0.92 63 0 126 0
29SEP26 35.00 C 0.00 0.00 0.00 4.39 +0.84 60 0 624 0
29SEP26 36.00 C 4.30 4.30 4.30 3.92 +0.60 60 1 161 -1
29SEP26 37.00 C 3.85 3.85 3.85 3.51 +0.58 60 15 310 -15
29SEP26 38.00 C 0.00 0.00 0.00 3.15 +0.58 61 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 2.83 +0.58 62 0 78 0
29SEP26 40.00 C 2.93 2.93 2.93 2.55 +0.59 62 1 132 +1
29SEP26 41.00 C 0.00 0.00 0.00 2.27 +0.56 63 5 103 0
29SEP26 42.00 C 2.15 2.15 2.15 2.01 +0.53 63 1 101 0
29SEP26 43.00 C 0.00 0.00 0.00 1.77 +0.49 63 5 164 +5
29SEP26 44.00 C 0.00 0.00 0.00 1.55 +0.44 63 0 119 0
29SEP26 45.00 C 0.00 0.00 0.00 1.36 +0.41 63 0 67 0
29SEP26 46.00 C 1.48 1.54 1.48 1.18 +0.36 62 2 50 +1
29SEP26 47.00 C 0.00 0.00 0.00 1.03 +0.32 62 0 98 0
29SEP26 48.00 C 1.23 1.23 1.23 0.90 +0.29 62 1 51 +1
29SEP26 49.00 C 0.00 0.00 0.00 0.78 +0.26 62 0 64 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 +0.24 62 0 554 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 +0.18 62 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.33 +0.13 62 0 23 0
29SEP26 57.50 C 0.00 0.00 0.00 0.23 +0.10 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.16 +0.07 62 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.11 +0.05 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.04 63 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.02 62 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 +0.02 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 15.47 +1.29 59 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 14.62 +1.47 64 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 13.58 +1.27 57 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 12.56 +1.07 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.68 +1.06 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.03 +1.23 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.04 +1.12 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.34 +1.03 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.57 +1.03 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.97 +1.05 58 0 60 0
29OCT26 31.00 C 0.00 0.00 0.00 7.31 +0.96 58 0 105 0
29OCT26 32.00 C 0.00 0.00 0.00 6.69 +0.92 58 0 98 0
29OCT26 33.00 C 0.00 0.00 0.00 6.17 +0.98 59 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 5.55 +0.84 58 0 60 0
29OCT26 35.00 C 0.00 0.00 0.00 5.00 +0.72 57 0 65 0
29OCT26 36.00 C 4.51 5.12 4.51 4.55 +0.67 58 30 45 +29
29OCT26 37.00 C 4.67 4.67 4.67 4.12 +0.55 58 15 15 +15
29OCT26 38.00 C 0.00 0.00 0.00 3.74 +0.49 58 0 21 0
29OCT26 39.00 C 0.00 0.00 0.00 3.40 +0.45 58 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.10 +0.45 59 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 2.82 +0.44 59 0 41 0
29OCT26 42.00 C 0.00 0.00 0.00 2.57 +0.45 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 2.34 - 60 0 0 -
29OCT26 44.00 C 2.20 2.20 2.20 2.09 - 60 2 2 -
30DEC26 21.00 C 0.00 0.00 0.00 15.56 +1.21 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.72 +1.23 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.68 +1.01 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.98 +1.16 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.21 +1.37 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.44 +1.33 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.70 +1.25 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.99 +1.19 59 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.31 +1.17 59 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.71 +1.04 59 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 8.08 +1.02 59 0 32 0
30DEC26 32.00 C 0.00 0.00 0.00 7.49 +1.06 59 0 43 0
30DEC26 33.00 C 0.00 0.00 0.00 6.88 +0.77 58 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 6.53 +0.79 59 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.80 +0.62 57 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 5.35 +0.46 56 0 126 0
30DEC26 37.00 C 4.99 4.99 4.99 4.99 +0.55 57 15 114 -15
30DEC26 38.00 C 0.00 0.00 0.00 4.64 +0.56 57 0 135 0
30DEC26 39.00 C 4.33 4.33 4.33 4.31 +0.51 58 15 30 +13
30DEC26 40.00 C 4.50 4.50 4.50 4.01 +0.53 58 2 193 +2
30DEC26 41.00 C 0.00 0.00 0.00 3.73 +0.51 58 0 107 0
30DEC26 42.00 C 3.48 3.50 3.48 3.49 +0.53 59 42 57 -33
30DEC26 43.00 C 0.00 0.00 0.00 3.23 +0.53 59 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 2.97 +0.48 59 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 2.72 +0.43 59 0 103 0
30DEC26 46.00 C 2.87 2.87 2.87 2.52 +0.43 59 1 59 0
30DEC26 47.00 C 0.00 0.00 0.00 2.32 +0.41 59 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 +0.37 59 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.96 +0.35 59 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.81 +0.39 59 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 1.41 +0.22 58 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 1.15 +0.20 58 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 +0.22 58 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.75 +0.14 58 0 168 0
30DEC26 62.50 C 0.00 0.00 0.00 0.61 +0.12 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 +0.12 58 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.41 +0.10 58 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 +0.08 58 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 +0.07 58 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 +0.06 58 0 93 0
30MAR27 21.00 C 0.00 0.00 0.00 15.87 +1.26 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 14.94 +1.14 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.14 +1.10 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.50 +1.15 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.72 +1.08 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.06 +1.06 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.39 +1.11 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.83 +1.16 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.13 +1.06 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.57 +1.02 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.01 +0.92 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.55 +0.95 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.06 +0.91 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.60 +0.91 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.16 +0.84 57 0 30 0
30MAR27 36.00 C 0.00 0.00 0.00 6.73 +0.82 57 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 6.38 +0.81 57 0 51 0
30MAR27 38.00 C 0.00 0.00 0.00 6.01 +0.76 57 0 27 0
30MAR27 39.00 C 0.00 0.00 0.00 5.48 +0.54 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.30 +0.68 57 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.02 +0.72 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.69 +0.64 57 0 8 0
30MAR27 43.00 C 0.00 0.00 0.00 4.46 +0.66 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.05 +0.50 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.84 +0.54 56 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.59 +0.49 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 3.46 +0.55 57 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.29 +0.57 57 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.11 +0.58 57 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.93 +0.56 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.50 +0.48 57 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.16 +0.46 57 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.84 +0.39 57 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.59 +0.37 57 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 1.34 +0.29 57 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 16.34 +1.23 57 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 15.59 +1.23 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 14.72 +1.03 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 14.14 +1.04 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.46 +1.02 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.80 +1.06 56 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 12.06 +0.95 54 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 11.60 +1.05 56 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 10.89 +0.83 54 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 10.47 +1.03 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 9.94 +0.98 55 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 9.29 +0.79 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.82 +0.75 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.39 +0.74 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.97 +0.70 54 0 10 0
29JUN27 36.00 C 0.00 0.00 0.00 7.58 +0.68 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.21 +0.75 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.87 +0.60 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.84 +0.88 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.31 +0.62 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.01 +0.59 55 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 5.73 +0.62 55 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 5.48 +0.61 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.08 +0.53 55 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 4.85 +0.41 55 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.79 +0.56 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 4.56 +0.51 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 4.36 +0.51 56 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 4.14 +0.47 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 3.96 +0.47 56 0 27 0
TOTAL CALL 655 24,096 +238
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 130 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 139 0
30JUL26 25.00 P 0.01 0.01 0.01 0.01 0.00 108 3 252 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 303 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 163 0
30JUL26 28.00 P 0.02 0.02 0.02 0.01 -0.03 78 10 403 +10
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.06 75 0 339 0
30JUL26 30.00 P 0.06 0.07 0.06 0.05 -0.10 75 8 343 -8
30JUL26 31.00 P 0.18 0.18 0.11 0.09 -0.18 72 38 118 0
30JUL26 32.00 P 0.25 0.25 0.15 0.19 -0.27 73 8 276 -4
30JUL26 33.00 P 0.47 0.47 0.29 0.36 -0.38 74 34 317 -30
30JUL26 34.00 P 0.42 0.59 0.42 0.59 -0.56 73 31 569 +1
30JUL26 35.00 P 1.29 1.29 0.68 0.95 -0.70 74 19 82 +4
30JUL26 36.00 P 1.18 1.36 1.06 1.41 -0.81 75 68 315 -46
30JUL26 37.00 P 1.77 1.87 1.65 1.98 -0.97 76 33 187 -21
30JUL26 38.00 P 2.55 2.55 2.55 2.58 -1.04 73 15 71 -15
30JUL26 39.00 P 0.00 0.00 0.00 3.32 -1.24 73 0 192 0
30JUL26 40.00 P 4.25 4.25 4.25 4.14 -1.16 73 2 115 -2
30JUL26 41.00 P 0.00 0.00 0.00 5.01 -1.39 73 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 5.93 -1.35 73 0 36 0
30JUL26 43.00 P 0.00 0.00 0.00 7.05 -1.32 96 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 7.97 -1.23 96 0 45 0
30JUL26 45.00 P 8.39 8.45 8.39 9.05 -1.06 114 48 59 +8
30JUL26 46.00 P 9.37 9.37 9.37 9.91 -1.20 102 15 15 +15
30JUL26 47.00 P 0.00 0.00 0.00 10.93 -1.15 113 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.82 -1.27 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.82 -1.26 0 0 0 0
30JUL26 50.00 P 13.02 13.02 13.02 13.97 -1.11 141 1 1 +1
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 52 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 145 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.03 67 0 26 0
28AUG26 25.00 P 0.14 0.14 0.11 0.09 -0.06 66 7 113 -1
28AUG26 26.00 P 0.00 0.00 0.00 0.15 -0.08 66 0 215 0
28AUG26 27.00 P 0.20 0.20 0.20 0.23 -0.11 66 4 140 0
28AUG26 28.00 P 0.37 0.37 0.33 0.34 -0.16 66 12 208 +2
28AUG26 29.00 P 0.46 0.47 0.40 0.46 -0.20 65 20 193 +3
28AUG26 30.00 P 0.58 0.58 0.56 0.67 -0.25 66 2 332 +2
28AUG26 31.00 P 0.95 0.95 0.78 0.90 -0.29 66 38 216 +13
28AUG26 32.00 P 1.27 1.27 0.98 1.21 -0.36 67 15 115 +15
28AUG26 33.00 P 0.00 0.00 0.00 1.53 -0.48 66 0 178 0
28AUG26 34.00 P 1.57 1.66 1.57 1.94 -0.52 66 21 154 +21
28AUG26 35.00 P 2.19 2.19 1.98 2.42 -0.55 67 36 105 +15
28AUG26 36.00 P 0.00 0.00 0.00 2.93 -0.67 68 0 434 0
28AUG26 37.00 P 3.49 3.49 3.49 3.50 -0.67 68 60 106 +60
28AUG26 38.00 P 4.00 4.00 4.00 4.12 -0.79 68 1 71 0
28AUG26 39.00 P 0.00 0.00 0.00 4.78 -0.79 68 0 94 0
28AUG26 40.00 P 0.00 0.00 0.00 5.51 -0.84 69 0 63 0
28AUG26 41.00 P 0.00 0.00 0.00 6.26 -0.86 70 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 7.07 -0.85 71 0 46 0
28AUG26 43.00 P 0.00 0.00 0.00 7.89 -0.92 72 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 8.76 -0.92 73 0 15 0
28AUG26 45.00 P 9.14 9.14 9.13 9.55 -1.03 72 40 40 +40
28AUG26 46.00 P 0.00 0.00 0.00 10.56 -1.00 77 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.49 -1.02 78 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.33 -1.11 76 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.29 -1.00 79 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.14 -1.05 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 63 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 64 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 62 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.03 62 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.04 62 0 76 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.09 61 0 63 0
29SEP26 27.00 P 0.00 0.00 0.00 0.55 -0.11 61 0 54 0
29SEP26 28.00 P 0.00 0.00 0.00 0.72 -0.16 61 0 108 0
29SEP26 29.00 P 0.00 0.00 0.00 0.95 -0.19 61 0 153 0
29SEP26 30.00 P 1.30 1.30 1.05 1.20 -0.24 61 7 79 -7
29SEP26 31.00 P 0.00 0.00 0.00 1.49 -0.30 61 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 1.86 -0.31 62 0 113 0
29SEP26 33.00 P 1.98 1.98 1.98 2.27 -0.36 62 2 133 -2
29SEP26 34.00 P 2.45 2.45 2.45 2.72 -0.42 62 20 118 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 -0.44 63 0 859 0
29SEP26 36.00 P 0.00 0.00 0.00 3.77 -0.49 63 0 102 0
29SEP26 37.00 P 0.00 0.00 0.00 4.37 -0.51 64 0 342 0
29SEP26 38.00 P 0.00 0.00 0.00 4.97 -0.58 64 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 5.64 -0.61 64 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 6.32 -0.68 65 0 1,045 0
29SEP26 41.00 P 0.00 0.00 0.00 6.97 -0.80 64 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 7.81 -0.77 66 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 8.50 -0.90 65 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 9.41 -0.80 67 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.23 -0.91 67 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 11.10 -0.95 69 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.98 -0.98 69 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.81 -1.08 69 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 13.63 -1.21 68 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.67 -1.00 72 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.88 -1.14 71 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 19.31 -1.12 75 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.57 -1.26 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.09 -1.09 77 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.51 -1.11 78 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.93 -1.19 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.42 -1.16 81 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.87 -1.29 80 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.40 -1.18 87 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.85 -1.24 85 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.44 -1.14 97 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.87 -1.21 94 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.40 -1.18 100 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.90 -1.18 103 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.36 -1.22 102 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.90 -1.18 108 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.13 -0.04 60 0 1 0
29OCT26 22.00 P 0.00 0.00 0.00 0.19 -0.05 60 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.28 -0.06 60 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.38 -0.09 60 0 3 0
29OCT26 25.00 P 0.00 0.00 0.00 0.50 -0.12 59 0 74 0
29OCT26 26.00 P 0.00 0.00 0.00 0.65 -0.12 59 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.84 -0.17 59 0 11 0
29OCT26 28.00 P 0.00 0.00 0.00 1.06 -0.20 59 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 1.32 -0.20 59 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 1.59 -0.30 59 0 11 0
29OCT26 31.00 P 0.00 0.00 0.00 1.93 -0.33 59 0 15 0
29OCT26 32.00 P 2.20 2.20 2.20 2.31 -0.39 59 5 35 +5
29OCT26 33.00 P 0.00 0.00 0.00 2.75 -0.44 59 0 149 0
29OCT26 34.00 P 0.00 0.00 0.00 3.23 -0.49 60 0 90 0
29OCT26 35.00 P 0.00 0.00 0.00 3.73 -0.55 60 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 4.32 -0.60 61 0 75 0
29OCT26 37.00 P 0.00 0.00 0.00 4.88 -0.58 61 0 60 0
29OCT26 38.00 P 0.00 0.00 0.00 5.53 -0.67 61 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.21 -0.65 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.87 -0.72 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.59 -0.75 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.26 -0.86 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.96 - 61 0 0 -
29OCT26 44.00 P 0.00 0.00 0.00 9.80 - 63 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.07 58 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.08 58 0 268 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.10 57 0 28 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 -0.14 57 0 125 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.16 57 0 555 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.20 57 0 42 0
30DEC26 27.00 P 1.52 1.52 1.52 1.53 -0.20 57 1 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.82 -0.26 57 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.27 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 2.51 -0.32 57 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 2.91 -0.37 57 0 204 0
30DEC26 32.00 P 0.00 0.00 0.00 3.34 -0.41 57 0 168 0
30DEC26 33.00 P 0.00 0.00 0.00 3.82 -0.39 57 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 4.34 -0.49 57 0 266 0
30DEC26 35.00 P 0.00 0.00 0.00 4.89 -0.54 57 0 119 0
30DEC26 36.00 P 0.00 0.00 0.00 5.52 -0.49 58 0 45 0
30DEC26 37.00 P 5.99 5.99 5.99 6.09 -0.57 58 15 30 +15
30DEC26 38.00 P 6.61 6.61 6.61 6.69 -0.83 58 15 45 +15
30DEC26 39.00 P 0.00 0.00 0.00 7.35 -0.62 58 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 8.09 -0.68 59 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 8.62 -0.82 57 0 42 0
30DEC26 42.00 P 9.00 9.00 8.80 9.54 -0.73 59 2 49 -2
30DEC26 43.00 P 0.00 0.00 0.00 9.99 -1.01 56 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 10.82 -1.07 57 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.80 -0.88 60 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 12.58 -0.83 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.39 -0.96 60 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.97 -1.20 57 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.96 -1.11 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.82 -1.14 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.04 -1.06 60 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 20.25 -1.11 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 22.51 -1.15 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.78 -1.14 60 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.18 -1.19 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.71 -1.04 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.06 -1.06 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.46 -1.08 66 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.85 -1.12 66 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.26 -1.12 66 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.05 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.93 -0.06 56 0 88 0
30MAR27 23.00 P 0.00 0.00 0.00 1.15 -0.06 56 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.38 -0.08 56 0 0 0
30MAR27 25.00 P 1.59 1.59 1.59 1.65 -0.10 56 1 93 -1
30MAR27 26.00 P 0.00 0.00 0.00 1.94 -0.11 56 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 -0.16 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 -0.15 56 0 27 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 -0.19 55 0 45 0
30MAR27 30.00 P 0.00 0.00 0.00 3.39 -0.22 55 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.83 -0.32 55 0 106 0
30MAR27 32.00 P 0.00 0.00 0.00 4.27 -0.42 55 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 4.77 -0.39 55 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 5.28 -0.45 55 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 5.82 -0.49 55 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.42 -0.44 55 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 7.04 -0.40 55 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.54 -0.63 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 8.14 -0.90 54 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 9.02 -0.64 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.50 -0.88 54 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.15 -0.96 54 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.02 -0.86 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.77 -0.90 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.52 -0.95 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.33 -0.94 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.13 -0.95 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.93 -0.98 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.75 -1.00 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.57 -1.03 56 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.68 -1.09 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.95 -1.03 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.10 -1.06 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.36 -1.14 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.64 -1.05 58 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.19 -0.14 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.44 -0.14 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.69 -0.20 56 0 16 0
29JUN27 24.00 P 0.00 0.00 0.00 1.99 -0.21 56 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 2.31 -0.23 56 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.65 -0.28 56 0 301 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 -0.27 56 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.41 -0.25 56 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.84 -0.27 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.25 -0.35 56 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 4.84 -0.38 57 0 1 0
29JUN27 32.00 P 4.95 4.95 4.95 5.23 -0.41 56 3 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.77 -0.43 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 6.33 -0.45 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.90 -0.48 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 7.50 -0.53 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 8.12 -0.55 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 8.76 -0.56 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 9.41 -0.62 57 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 10.13 -0.56 57 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 10.84 -0.61 57 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 11.39 -0.77 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.18 -0.74 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.84 -0.83 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.53 -0.90 56 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 14.29 -0.92 56 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.06 -0.92 56 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 15.83 -1.00 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.64 -1.00 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.48 -0.96 57 0 0 0
TOTAL PUT 660 20,497 +106
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$ 7.180
30JUL26 4.40 C 0.00 0.00 0.00 2.78 -0.26 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.68 -0.25 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.58 -0.25 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.48 -0.25 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.38 -0.28 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.28 -0.26 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.18 -0.25 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.93 -0.25 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.68 -0.25 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.43 -0.26 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.18 -0.27 0 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.30 0 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.70 -0.24 50 0 166 0
30JUL26 6.75 C 0.00 0.00 0.00 0.51 -0.24 60 0 206 0
30JUL26 7.00 C 0.31 0.31 0.31 0.35 -0.21 63 1 190 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.17 63 0 943 0
30JUL26 7.50 C 0.18 0.18 0.18 0.13 -0.15 63 7 625 0
30JUL26 7.75 C 0.10 0.10 0.09 0.08 -0.11 66 67 444 +2
30JUL26 8.00 C 0.06 0.06 0.06 0.05 -0.07 70 45 155 -45
30JUL26 8.25 C 0.03 0.03 0.03 0.02 -0.05 66 1 128 -1
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 139 0
30JUL26 8.75 C 0.01 0.01 0.01 0.01 -0.02 76 2 582 -2
30JUL26 9.00 C 0.01 0.01 0.01 0.01 -0.01 84 1 725 -1
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 171 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 145 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 130 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 167 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 178 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 188 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.80 -0.27 72 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 2.70 -0.26 69 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.59 -0.26 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.50 -0.29 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.38 -0.32 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.31 -0.27 66 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.19 -0.29 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.96 -0.30 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.73 -0.28 57 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.51 -0.26 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.31 -0.27 60 0 152 0
28AUG26 6.25 C 0.00 0.00 0.00 1.14 -0.20 64 0 103 0
28AUG26 6.50 C 0.00 0.00 0.00 0.95 -0.21 61 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.81 -0.20 63 0 137 0
28AUG26 7.00 C 0.00 0.00 0.00 0.65 -0.20 61 0 186 0
28AUG26 7.25 C 0.00 0.00 0.00 0.53 -0.19 61 0 206 0
28AUG26 7.50 C 0.00 0.00 0.00 0.43 -0.18 61 0 133 0
28AUG26 7.75 C 0.41 0.41 0.41 0.37 -0.15 64 2 51 0
28AUG26 8.00 C 0.00 0.00 0.00 0.30 -0.12 65 0 139 0
28AUG26 8.25 C 0.25 0.25 0.25 0.23 -0.12 64 1 62 0
28AUG26 8.50 C 0.00 0.00 0.00 0.18 -0.10 64 0 125 0
28AUG26 8.75 C 0.21 0.21 0.20 0.14 -0.09 63 30 171 +13
28AUG26 9.00 C 0.18 0.19 0.15 0.11 -0.07 64 18 116 +2
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.06 65 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.05 65 0 61 0
28AUG26 9.75 C 0.00 0.00 0.00 0.05 -0.04 64 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.04 -0.03 65 0 128 0
28AUG26 10.50 C 0.07 0.07 0.07 0.02 -0.03 63 46 281 +46
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 7 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 68 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.82 -0.25 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.70 -0.29 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.59 -0.29 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.50 -0.30 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.44 -0.29 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 -0.26 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.23 -0.30 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 -0.27 57 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.27 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 -0.27 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.23 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 -0.24 58 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.14 -0.17 62 0 0 0
29SEP26 6.75 C 1.10 1.10 0.97 0.96 -0.21 58 3 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 -0.19 59 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 -0.18 60 0 17 0
29SEP26 7.50 C 0.00 0.00 0.00 0.64 -0.16 61 0 171 0
29SEP26 7.75 C 0.59 0.59 0.59 0.55 -0.15 61 4 50 +4
29SEP26 8.00 C 0.52 0.52 0.49 0.49 -0.12 63 14 41 +3
29SEP26 8.25 C 0.00 0.00 0.00 0.42 -0.11 63 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 -0.10 62 0 1,107 0
29SEP26 8.75 C 0.37 0.37 0.33 0.30 -0.09 62 23 312 +12
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.08 62 0 2,299 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.07 62 0 219 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.06 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.15 -0.05 62 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.04 63 0 146 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 -0.03 62 0 101 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.03 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.02 62 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.74 -0.29 52 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.65 -0.29 53 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.56 -0.29 53 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.48 -0.28 56 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.39 -0.27 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.30 -0.27 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.10 -0.28 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.90 -0.27 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.71 -0.25 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.54 -0.26 57 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.37 -0.26 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.24 -0.23 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.09 -0.22 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.97 -0.21 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 -0.21 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.76 -0.19 58 0 123 0
29OCT26 7.75 C 0.00 0.00 0.00 0.68 -0.17 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.61 -0.13 60 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.54 -0.13 60 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.47 -0.12 60 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.41 -0.11 60 0 2 0
29OCT26 9.00 C 0.00 0.00 0.00 0.36 -0.10 60 0 5 0
29OCT26 9.25 C 0.00 0.00 0.00 0.31 -0.10 60 0 6 0
29OCT26 9.50 C 0.00 0.00 0.00 0.27 -0.09 60 0 45 0
29OCT26 9.75 C 0.00 0.00 0.00 0.24 - 60 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 2.92 -0.29 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.83 -0.29 55 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.73 -0.31 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.65 -0.30 53 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 -0.29 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 -0.29 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 -0.29 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.28 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.23 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.92 -0.24 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.24 58 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.61 -0.23 58 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.47 -0.21 58 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 -0.19 59 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.22 -0.20 58 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.11 -0.19 58 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 1.01 -0.21 58 0 384 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.17 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.85 -0.15 59 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.78 -0.13 59 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.71 -0.13 59 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.64 -0.13 59 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.59 -0.12 60 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 -0.11 60 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.10 60 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.44 -0.10 60 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.40 -0.09 60 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.08 60 0 22 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.07 60 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.06 60 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.05 60 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.04 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.03 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 59 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 3.09 -0.26 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.01 -0.25 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.93 -0.25 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.86 -0.25 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.75 -0.28 57 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 -0.24 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.64 -0.25 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 -0.24 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.31 -0.23 59 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.16 -0.22 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.01 -0.21 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.87 -0.21 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 -0.20 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.62 -0.19 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.18 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.40 -0.18 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 -0.13 59 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 -0.17 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.13 -0.15 58 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 1.05 -0.15 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 -0.13 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 -0.13 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 -0.13 58 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.79 -0.12 58 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 -0.09 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 -0.08 59 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 -0.08 59 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 -0.07 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.07 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.06 59 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 -0.05 59 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 -0.04 59 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.04 59 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.04 59 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 -0.03 59 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.03 59 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.21 -0.27 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.14 -0.26 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.07 -0.25 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.00 -0.26 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.93 -0.26 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.86 -0.26 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.80 -0.25 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.63 -0.24 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.48 -0.24 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.34 -0.22 58 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.20 -0.22 57 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.07 -0.22 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.23 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.82 -0.24 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.70 -0.22 56 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.61 -0.22 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.50 -0.23 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.46 -0.17 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.37 -0.17 58 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.30 -0.15 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.22 -0.15 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 -0.15 58 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.06 -0.14 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.00 -0.15 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 -0.13 58 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 -0.14 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 -0.13 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 -0.12 58 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 -0.11 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.60 -0.10 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.53 -0.10 57 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.09 57 0 31 0
TOTAL CALL 265 17,228 +33
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 153 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 0.00 139 0 17 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 132 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 390 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 249 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 425 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 68 0 182 0
30JUL26 6.50 P 0.04 0.04 0.04 0.05 +0.01 69 30 1,000 +30
30JUL26 6.75 P 0.10 0.10 0.10 0.10 +0.03 67 5 468 0
30JUL26 7.00 P 0.17 0.17 0.17 0.18 +0.05 66 11 152 +7
30JUL26 7.25 P 0.00 0.00 0.00 0.31 +0.10 69 0 384 0
30JUL26 7.50 P 0.45 0.45 0.45 0.47 +0.13 70 47 114 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 +0.15 71 0 220 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 +0.16 67 0 224 0
30JUL26 8.25 P 1.24 1.24 1.24 1.12 +0.21 85 4 151 -4
30JUL26 8.50 P 0.00 0.00 0.00 1.36 +0.22 92 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 +0.25 96 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.29 120 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.12 +0.27 130 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.37 +0.29 140 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 2.62 +0.30 149 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.87 +0.25 158 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.38 +0.30 182 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.86 +0.25 184 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.37 +0.26 207 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.88 +0.26 229 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.37 +0.26 234 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.88 +0.28 255 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 0.00 63 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 +0.01 66 0 253 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.01 65 0 140 0
28AUG26 6.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 276 0
28AUG26 6.25 P 0.00 0.00 0.00 0.19 +0.03 63 0 255 0
28AUG26 6.50 P 0.26 0.26 0.26 0.27 +0.05 64 1 152 0
28AUG26 6.75 P 0.34 0.34 0.34 0.37 +0.06 64 2 150 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 +0.09 65 0 256 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 +0.10 65 0 20 0
28AUG26 7.50 P 0.00 0.00 0.00 0.77 +0.12 66 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 0.94 +0.14 67 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 1.12 +0.14 67 0 63 0
28AUG26 8.25 P 0.00 0.00 0.00 1.32 +0.16 69 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 1.52 +0.16 69 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 1.74 +0.18 71 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 1.97 +0.19 74 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.20 +0.20 76 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.43 +0.24 78 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 2.68 +0.23 82 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 2.92 +0.27 85 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.40 +0.29 89 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 3.89 +0.28 94 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.37 +0.26 95 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.88 +0.26 105 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.38 +0.27 112 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.88 +0.28 118 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.02 64 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 63 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.02 63 0 35 0
29SEP26 5.50 P 0.13 0.14 0.13 0.14 +0.02 62 45 90 +45
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.03 62 0 16 0
29SEP26 6.00 P 0.25 0.25 0.25 0.25 +0.04 61 65 83 +15
29SEP26 6.25 P 0.33 0.33 0.33 0.33 +0.04 61 50 113 +50
29SEP26 6.50 P 0.41 0.41 0.41 0.43 +0.06 62 15 999 0
29SEP26 6.75 P 0.51 0.51 0.51 0.54 +0.07 62 15 77 +15
29SEP26 7.00 P 0.61 0.61 0.61 0.66 +0.10 62 2 94 +2
29SEP26 7.25 P 0.00 0.00 0.00 0.80 +0.11 63 0 152 0
29SEP26 7.50 P 0.00 0.00 0.00 0.96 +0.14 64 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 +0.14 64 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.29 +0.14 64 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.15 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 1.67 +0.16 66 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.18 67 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 +0.19 68 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 +0.20 69 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 2.53 +0.22 70 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.22 72 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 +0.21 73 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.47 +0.26 77 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 +0.23 78 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 +0.27 80 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.89 +0.27 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.38 +0.26 84 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.88 +0.28 89 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.38 +0.28 93 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 +0.27 95 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.39 +0.31 103 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.88 +0.30 105 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.37 +0.29 105 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.88 +0.30 112 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.38 +0.30 115 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.88 +0.28 118 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.38 +0.31 121 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.87 +0.28 121 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.37 +0.28 124 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.87 +0.29 127 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.37 +0.28 130 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.87 +0.30 133 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.88 +0.31 140 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.87 +0.28 143 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.87 +0.28 147 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.87 +0.28 151 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.05 +0.01 60 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.06 +0.01 60 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.08 +0.01 60 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.21 +0.03 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.27 +0.03 60 0 11 0
29OCT26 6.00 P 0.00 0.00 0.00 0.35 +0.05 60 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.44 +0.07 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.53 +0.06 60 0 670 0
29OCT26 6.75 P 0.61 0.61 0.61 0.65 +0.08 60 4 4 +4
29OCT26 7.00 P 0.74 0.74 0.74 0.78 +0.10 61 1 1 +1
29OCT26 7.25 P 0.00 0.00 0.00 0.92 +0.12 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.07 +0.14 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.19 +0.08 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.41 +0.14 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.59 +0.15 63 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.78 +0.16 63 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.97 +0.16 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.18 +0.17 64 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.39 +0.18 65 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.60 +0.19 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.82 - 66 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.11 +0.01 60 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.01 59 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 60 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 +0.02 60 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.18 +0.02 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.02 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 +0.02 60 0 15 0
30DEC26 5.25 P 0.00 0.00 0.00 0.28 +0.02 60 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.03 59 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.04 59 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.52 +0.06 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.62 +0.06 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.08 59 0 956 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.09 59 0 115 0
30DEC26 7.00 P 0.00 0.00 0.00 0.99 +0.11 60 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.13 +0.12 60 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.28 +0.13 60 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.44 +0.14 60 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 +0.14 60 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 +0.13 60 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.15 61 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 +0.15 61 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.16 62 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.55 +0.17 62 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.17 62 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.96 +0.18 62 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.17 +0.19 63 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.60 +0.20 63 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.04 +0.21 63 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.49 +0.21 63 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.99 +0.26 67 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 +0.26 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.93 +0.27 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.42 +0.29 70 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.90 +0.28 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.40 +0.31 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.88 +0.30 74 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.39 +0.31 78 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.88 +0.30 79 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.38 +0.30 81 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.88 +0.28 83 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.38 +0.31 86 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.87 +0.28 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.37 +0.28 88 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.87 +0.29 90 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.37 +0.28 92 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.87 +0.30 94 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.88 +0.31 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.88 +0.29 103 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.03 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.23 +0.03 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.26 +0.04 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 +0.03 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.31 +0.04 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.04 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.05 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.05 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.52 +0.05 58 0 2 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 +0.06 58 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 +0.06 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 +0.08 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.08 58 0 659 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 +0.09 58 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 +0.10 58 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.35 +0.11 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.12 58 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.66 +0.13 58 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.84 +0.15 59 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.99 +0.14 58 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.17 +0.14 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.35 +0.14 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.54 +0.15 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.73 +0.15 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.93 +0.16 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.13 +0.16 60 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.33 +0.16 60 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 3.75 +0.18 60 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.17 +0.18 60 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 4.61 +0.20 60 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.06 +0.21 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.51 +0.22 60 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.01 +0.26 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.48 +0.27 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.95 +0.27 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.43 +0.28 65 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.29 +0.01 57 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.02 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.34 +0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 +0.03 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 +0.03 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 +0.02 57 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.47 +0.02 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.66 +0.05 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.76 +0.05 58 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.07 58 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 +0.07 58 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.12 +0.07 58 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.25 +0.07 58 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.39 +0.10 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.53 +0.11 58 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 +0.10 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.83 +0.12 57 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.00 +0.11 58 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 +0.11 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.32 +0.10 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.51 +0.13 57 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.14 58 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.88 +0.14 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.08 +0.15 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.27 +0.14 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.48 +0.16 58 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.88 +0.17 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.30 +0.18 58 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.72 +0.18 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.15 +0.19 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.60 +0.21 58 0 0 0
TOTAL PUT 297 17,118 +165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.090
30JUL26 4.70 C 0.00 0.00 0.00 2.39 +0.12 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.84 +0.12 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.59 +0.12 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.09 +0.12 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.84 +0.12 0 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.59 +0.11 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.35 +0.10 23 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 +0.06 24 0 196 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 97 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 178 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 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 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
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.39 +0.11 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.19 +0.12 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.09 +0.12 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.60 +0.13 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.11 +0.12 24 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.87 +0.12 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.66 +0.12 28 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.44 +0.10 24 0 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.27 +0.07 23 0 31 0
28AUG26 7.25 C 0.16 0.16 0.16 0.16 +0.04 24 77 111 +77
28AUG26 7.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 149 0
28AUG26 7.75 C 0.05 0.05 0.05 0.04 +0.01 24 5 5 +5
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.40 +0.11 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 +0.10 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 +0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.11 +0.14 44 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 +0.13 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.61 +0.14 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.11 +0.11 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 +0.11 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 +0.11 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.46 +0.09 24 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 +0.07 23 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.05 24 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.41 +0.12 48 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.31 +0.12 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.21 +0.12 43 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 +0.12 40 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 +0.13 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 +0.13 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.11 +0.11 17 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.88 +0.11 23 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.66 +0.10 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.47 +0.08 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.33 +0.07 23 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.04 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 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 2.41 +0.12 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.31 +0.12 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.21 +0.12 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.11 +0.12 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.86 +0.13 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 +0.13 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.35 +0.11 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.12 +0.12 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 +0.11 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.69 +0.10 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.51 +0.08 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 +0.07 21 0 40 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 +0.05 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 34 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.02 22 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.41 +0.12 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.31 +0.12 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.21 +0.12 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.11 +0.12 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.86 +0.13 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 +0.13 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.36 +0.10 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.14 +0.11 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.94 +0.10 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.08 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.62 +0.08 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 +0.08 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.05 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.03 21 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.02 21 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.41 +0.12 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.31 +0.12 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.21 +0.12 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.11 +0.12 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.86 +0.12 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.61 +0.11 17 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.40 +0.11 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.21 +0.10 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.02 +0.10 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.85 +0.10 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.70 +0.08 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.57 +0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 +0.05 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.37 +0.04 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.32 +0.05 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.20 +0.03 21 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 +0.02 20 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 +0.02 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
TOTAL CALL 82 1,683 +82
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 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 69 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.02 26 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 226 0
30JUL26 7.25 P 0.00 0.00 0.00 0.20 -0.10 26 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.41 -0.12 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.66 -0.12 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.16 -0.16 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 -0.13 91 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.67 -0.15 84 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 -0.15 93 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.17 -0.15 101 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 -0.15 109 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.68 -0.14 130 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.93 -0.14 138 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 -0.04 24 0 77 0
28AUG26 7.00 P 0.18 0.18 0.18 0.17 -0.06 24 1 274 +1
28AUG26 7.25 P 0.00 0.00 0.00 0.31 -0.06 25 0 27 0
28AUG26 7.50 P 0.00 0.00 0.00 0.47 -0.10 23 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.68 -0.11 23 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.16 -0.16 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 -0.13 43 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.67 -0.15 41 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.92 -0.15 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.17 -0.15 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.42 -0.15 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.68 -0.14 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.93 -0.14 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 6 0
29SEP26 6.50 P 0.12 0.12 0.12 0.11 -0.04 23 15 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.05 23 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 -0.08 23 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.48 -0.09 23 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.68 -0.09 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.89 -0.10 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.12 -0.12 25 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.37 -0.11 28 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.60 -0.12 26 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.85 -0.13 29 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.09 -0.12 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.58 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.07 -0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.57 -0.13 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.07 -0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.07 -0.03 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.23 -0.06 22 0 18 0
29OCT26 7.00 P 0.00 0.00 0.00 0.35 -0.08 21 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.51 -0.09 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.70 -0.09 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.90 -0.10 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 -0.12 23 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.37 -0.11 25 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.60 -0.12 23 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.85 -0.13 26 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.11 -0.10 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.34 -0.12 24 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.04 21 0 27 0
30DEC26 6.75 P 0.00 0.00 0.00 0.29 -0.04 21 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.06 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.07 21 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.08 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.94 -0.08 21 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.12 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.38 -0.12 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.12 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.85 -0.13 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.11 -0.10 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.34 -0.13 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.60 -0.11 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.83 -0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.59 -0.11 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 -0.12 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.58 -0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 21 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.02 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.03 20 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.04 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 -0.06 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.61 -0.07 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.08 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.08 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.18 -0.11 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 -0.09 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.63 -0.11 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.86 -0.12 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.11 -0.11 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.34 -0.13 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.11 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.84 -0.11 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 -0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.59 -0.11 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.09 -0.11 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.59 -0.10 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.07 -0.12 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 -0.02 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.23 -0.03 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.04 21 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.43 -0.05 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 -0.06 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.70 -0.07 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.86 -0.09 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.05 -0.09 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.25 -0.08 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.45 -0.09 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.66 -0.10 22 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.89 -0.10 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.12 -0.10 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.35 -0.12 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.60 -0.12 23 0 0 0
TOTAL PUT 16 2,139 +1
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$ 24.400
30JUL26 16.00 C 0.00 0.00 0.00 8.41 -0.16 100 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.91 -0.16 90 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.41 -0.16 79 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.91 -0.16 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.41 -0.16 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.91 -0.18 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.41 -0.16 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.91 -0.17 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.41 -0.23 0 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 3.42 -0.17 49 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 2.47 -0.18 52 0 136 0
30JUL26 23.00 C 0.00 0.00 0.00 1.62 -0.18 53 0 191 0
30JUL26 24.00 C 0.00 0.00 0.00 0.91 -0.16 51 0 408 0
30JUL26 25.00 C 0.49 0.49 0.40 0.46 -0.13 52 26 553 +11
30JUL26 26.00 C 0.27 0.27 0.18 0.21 -0.09 53 61 679 -1
30JUL26 27.00 C 0.14 0.14 0.10 0.08 -0.05 54 75 584 0
30JUL26 28.00 C 0.07 0.07 0.07 0.03 -0.02 55 3 480 -3
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 280 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 206 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 199 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 108 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 78 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 98 0 245 0
28AUG26 16.00 C 0.00 0.00 0.00 8.45 -0.19 49 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 7.95 -0.20 43 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.46 -0.24 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.94 -0.13 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.46 -0.19 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.97 -0.20 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.50 -0.20 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.01 -0.24 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.57 -0.15 45 0 124 0
28AUG26 21.00 C 0.00 0.00 0.00 3.77 -0.17 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.99 -0.18 49 0 480 0
28AUG26 23.00 C 0.00 0.00 0.00 2.32 -0.17 49 0 458 0
28AUG26 24.00 C 0.00 0.00 0.00 1.70 -0.19 48 0 444 0
28AUG26 25.00 C 1.32 1.32 1.32 1.32 -0.12 50 2 363 +2
28AUG26 26.00 C 0.95 0.95 0.95 0.95 -0.13 50 1 319 +1
28AUG26 27.00 C 0.74 0.74 0.74 0.66 -0.11 50 2 426 0
28AUG26 28.00 C 0.50 0.55 0.50 0.45 -0.09 50 32 654 +15
28AUG26 29.00 C 0.44 0.44 0.44 0.30 -0.07 50 15 335 0
28AUG26 30.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 247 0
28AUG26 31.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 486 0
28AUG26 32.00 C 0.00 0.00 0.00 0.08 -0.03 50 0 108 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 217 0
29SEP26 16.00 C 0.00 0.00 0.00 8.51 -0.21 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.98 -0.24 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.54 -0.27 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.05 -0.18 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.59 -0.22 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.14 -0.16 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.69 -0.10 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.26 -0.22 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.84 -0.22 45 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 4.10 -0.16 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 3.39 -0.19 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.73 -0.19 45 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 2.30 -0.18 48 0 688 0
29SEP26 25.00 C 0.00 0.00 0.00 1.77 -0.13 47 0 422 0
29SEP26 26.00 C 0.00 0.00 0.00 1.41 -0.12 47 0 457 0
29SEP26 27.00 C 1.10 1.10 1.10 1.10 -0.14 47 31 400 +30
29SEP26 28.00 C 0.00 0.00 0.00 0.84 -0.13 47 0 488 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 -0.11 47 0 208 0
29SEP26 30.00 C 0.63 0.63 0.63 0.48 -0.09 47 15 201 +15
29SEP26 31.00 C 0.51 0.51 0.51 0.35 -0.08 47 15 226 +15
29SEP26 32.00 C 0.00 0.00 0.00 0.26 -0.07 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 160 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 105 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.12 -0.10 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.65 -0.16 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.21 -0.13 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.76 -0.14 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.32 -0.14 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.86 -0.24 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.47 -0.22 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.05 -0.23 43 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.37 -0.14 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.70 -0.12 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.05 -0.20 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.66 -0.15 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 2.11 -0.13 45 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.74 -0.14 45 0 45 0
29OCT26 27.00 C 0.00 0.00 0.00 1.44 -0.13 46 0 141 0
29OCT26 28.00 C 1.19 1.19 1.15 1.16 -0.11 46 11 39 +11
29OCT26 29.00 C 0.00 0.00 0.00 0.93 -0.09 46 0 20 0
29OCT26 30.00 C 0.00 0.00 0.00 0.74 -0.08 46 0 3 0
29OCT26 31.00 C 0.00 0.00 0.00 0.58 -0.07 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.46 -0.06 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 100 0
29OCT26 34.00 C 0.00 0.00 0.00 0.28 -0.04 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.87 -0.14 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.42 -0.24 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.98 -0.14 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.56 -0.12 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.10 -0.16 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.72 -0.13 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.35 -0.12 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 -0.12 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.61 -0.12 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.88 -0.16 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 4.24 -0.17 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.68 -0.18 44 0 315 0
30DEC26 24.00 C 0.00 0.00 0.00 3.18 -0.19 44 0 300 0
30DEC26 25.00 C 0.00 0.00 0.00 2.65 -0.24 43 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.27 -0.27 43 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 2.05 -0.16 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.74 -0.15 45 0 48 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 -0.14 45 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.24 -0.13 45 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 1.04 -0.12 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.11 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 -0.12 44 0 41 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.11 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.51 -0.08 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.42 -0.07 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.06 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.06 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 9.18 -0.26 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.76 -0.28 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.41 -0.21 46 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.97 -0.26 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.58 -0.17 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.21 -0.18 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.89 -0.12 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.50 -0.17 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.21 -0.11 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.56 -0.13 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.94 -0.16 44 0 31 0
30MAR27 23.00 C 0.00 0.00 0.00 4.42 -0.13 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.93 -0.14 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.45 -0.19 43 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 3.05 -0.18 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.64 -0.16 42 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.38 -0.19 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.16 -0.12 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.90 -0.12 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.67 -0.11 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.46 -0.11 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.28 -0.10 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.12 -0.09 44 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.98 -0.09 43 0 10 0
29JUN27 16.00 C 0.00 0.00 0.00 9.50 -0.11 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.11 -0.21 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.71 -0.17 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.35 -0.17 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.03 -0.14 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.68 -0.14 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.30 -0.18 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.98 -0.16 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.70 -0.12 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.06 -0.20 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.55 -0.12 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.99 -0.16 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.54 -0.14 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.13 -0.16 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.75 -0.15 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.40 -0.10 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.06 -0.12 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.78 -0.09 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.53 -0.08 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 2.31 -0.04 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.08 -0.03 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.89 -0.02 44 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.64 -0.08 44 0 0 0
TOTAL CALL 289 15,812 +96
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 119 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 297 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 214 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 240 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 188 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.01 55 0 341 0
30JUL26 23.00 P 0.18 0.21 0.18 0.21 -0.01 53 51 382 -49
30JUL26 24.00 P 0.00 0.00 0.00 0.54 +0.02 54 0 282 0
30JUL26 25.00 P 0.00 0.00 0.00 1.06 +0.05 53 0 19 0
30JUL26 26.00 P 0.00 0.00 0.00 1.79 +0.07 53 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 2.66 +0.11 52 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 3.62 +0.14 55 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 4.69 +0.17 85 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.69 +0.14 97 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.67 +0.22 104 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 7.66 0.00 112 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.66 +0.04 122 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.66 +0.04 132 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 0.00 0.00 0.00 0.02 -0.01 50 0 70 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 70 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.11 -0.01 49 0 271 0
28AUG26 20.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 363 0
28AUG26 21.00 P 0.32 0.32 0.32 0.31 -0.01 49 3 154 0
28AUG26 22.00 P 0.59 0.59 0.59 0.54 +0.01 49 60 137 -2
28AUG26 23.00 P 0.85 0.85 0.85 0.87 +0.04 50 30 148 0
28AUG26 24.00 P 0.00 0.00 0.00 1.30 +0.06 50 0 97 0
28AUG26 25.00 P 0.00 0.00 0.00 1.87 +0.08 51 0 185 0
28AUG26 26.00 P 0.00 0.00 0.00 2.52 +0.10 52 0 48 0
28AUG26 27.00 P 0.00 0.00 0.00 3.18 +0.06 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 3.97 -0.04 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.97 +0.10 57 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 5.90 +0.21 60 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.80 +0.15 60 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.77 +0.05 63 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.72 +0.10 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.69 +0.07 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.01 47 0 67 0
29SEP26 20.00 P 0.36 0.36 0.36 0.38 0.00 47 4 284 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 0.00 47 0 295 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 +0.01 47 0 320 0
29SEP26 23.00 P 0.00 0.00 0.00 1.26 +0.02 47 0 159 0
29SEP26 24.00 P 0.00 0.00 0.00 1.73 +0.06 47 0 295 0
29SEP26 25.00 P 2.39 2.39 2.39 2.18 -0.08 45 1 127 0
29SEP26 26.00 P 0.00 0.00 0.00 2.95 +0.13 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 -0.05 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 4.30 -0.04 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 5.25 +0.07 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.12 +0.13 53 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 7.01 +0.14 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.92 +0.18 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.84 +0.19 55 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 9.78 +0.12 56 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.72 +0.12 56 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 11.68 +0.15 56 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.67 +0.08 59 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.71 +0.23 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.68 +0.23 65 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.68 +0.24 68 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.68 +0.22 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.68 +0.24 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.68 +0.22 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.66 +0.04 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.66 +0.22 79 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.64 +0.20 78 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.13 0.00 46 0 10 0
29OCT26 17.50 P 0.00 0.00 0.00 0.17 0.00 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.29 -0.01 46 0 0 0
29OCT26 19.00 P 0.38 0.38 0.38 0.37 -0.01 46 3 3 +3
29OCT26 19.50 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29OCT26 20.00 P 0.55 0.55 0.55 0.56 +0.01 46 9 9 +9
29OCT26 21.00 P 0.00 0.00 0.00 0.82 +0.03 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.14 +0.04 45 0 22 0
29OCT26 23.00 P 1.45 1.45 1.45 1.53 +0.04 45 10 20 +10
29OCT26 24.00 P 0.00 0.00 0.00 2.00 0.00 45 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 2.48 -0.05 44 0 15 0
29OCT26 26.00 P 0.00 0.00 0.00 3.21 +0.13 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.82 -0.04 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.68 +0.08 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.48 +0.19 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.29 +0.08 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.16 +0.11 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.04 +0.14 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.94 +0.15 51 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.86 +0.16 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.02 44 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.37 -0.02 44 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.02 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.03 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.66 0.00 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.78 -0.01 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 +0.01 44 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.24 +0.02 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 1.58 0.00 44 0 411 0
30DEC26 23.00 P 0.00 0.00 0.00 2.06 -0.03 45 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 2.55 +0.05 45 0 346 0
30DEC26 25.00 P 0.00 0.00 0.00 3.12 +0.07 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 3.61 +0.01 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 4.42 +0.08 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.14 +0.15 46 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 5.89 +0.07 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 6.68 +0.18 47 0 5 0
30DEC26 31.00 P 0.00 0.00 0.00 7.51 +0.12 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.35 +0.13 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.20 +0.07 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.06 +0.07 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.96 +0.07 48 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.92 +0.13 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.84 +0.13 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.78 +0.08 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.73 +0.08 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.70 +0.08 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.71 +0.14 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.68 +0.22 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.01 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 -0.01 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.66 -0.01 43 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.77 -0.01 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.90 -0.01 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.04 0.00 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 +0.02 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.36 +0.02 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.72 +0.02 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.14 +0.04 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 2.56 +0.04 43 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.07 +0.06 43 0 24 0
30MAR27 25.00 P 0.00 0.00 0.00 3.63 +0.07 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.24 +0.16 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.91 +0.12 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.60 +0.05 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.34 +0.12 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.10 +0.08 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.89 +0.09 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.70 +0.15 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.51 +0.07 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.37 +0.09 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.20 +0.06 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 +0.04 44 0 18 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 +0.05 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 +0.07 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.29 +0.07 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.46 +0.05 44 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.60 +0.05 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.74 +0.02 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.15 +0.06 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.58 +0.04 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.05 +0.06 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 3.60 +0.16 44 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.16 +0.19 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.73 +0.08 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.38 +0.09 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.06 +0.09 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.78 +0.10 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 7.52 +0.10 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.25 +0.06 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.07 +0.13 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.84 +0.10 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.67 +0.05 44 0 0 0
TOTAL PUT 171 8,098 -29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 43.080
24JUL26 34.00 C 0.00 0.00 0.00 9.08 +0.37 0 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 8.08 +0.37 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 7.08 +0.37 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 6.08 +0.37 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 5.08 +0.37 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 4.08 +0.34 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 3.09 +0.37 64 0 0 0
24JUL26 41.00 C 2.03 2.03 2.03 2.08 +0.17 0 16 256 +16
24JUL26 42.00 C 1.38 1.50 1.16 1.22 -0.05 56 171 205 +103
24JUL26 43.00 C 0.72 0.80 0.59 0.58 -0.13 59 124 191 -3
24JUL26 44.00 C 0.39 0.40 0.21 0.25 -0.17 66 255 777 -84
24JUL26 45.00 C 0.14 0.15 0.09 0.11 -0.13 73 33 328 +2
24JUL26 46.00 C 0.10 0.10 0.05 0.04 -0.10 77 10 617 -10
24JUL26 47.00 C 0.02 0.02 0.02 0.03 -0.05 91 20 804 -20
24JUL26 48.00 C 0.02 0.02 0.02 0.01 -0.04 92 5 776 0
24JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.02 107 0 127 0
24JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 122 0 587 0
24JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 156 0 440 0
24JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 187 0 99 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 217 0 60 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 22.09 +0.38 0 0 54 0
30JUL26 22.00 C 0.00 0.00 0.00 21.09 +0.38 0 0 83 0
30JUL26 23.00 C 0.00 0.00 0.00 20.09 +0.38 0 0 70 0
30JUL26 24.00 C 0.00 0.00 0.00 19.09 +0.37 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 18.09 +0.37 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 17.09 +0.37 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 16.10 +0.38 121 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 15.10 +0.38 111 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 14.10 +0.38 101 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 13.10 +0.38 91 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.10 +0.38 82 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.10 +0.38 73 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.10 +0.38 63 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.10 +0.37 54 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.10 +0.36 41 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.11 +0.34 55 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.13 +0.32 56 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.17 +0.27 55 0 331 0
30JUL26 39.00 C 0.00 0.00 0.00 4.25 +0.29 56 0 658 0
30JUL26 40.00 C 0.00 0.00 0.00 3.37 +0.20 54 1,520 9,566 +1,520
30JUL26 41.00 C 2.70 2.76 2.56 2.59 +0.07 54 249 604 -15
30JUL26 42.00 C 1.92 2.16 1.83 1.91 +0.01 54 454 2,070 +8
30JUL26 43.00 C 1.48 1.56 1.32 1.36 -0.04 54 264 4,332 +42
30JUL26 44.00 C 1.02 1.06 0.90 0.95 -0.07 56 98 1,451 -22
30JUL26 45.00 C 0.74 0.79 0.62 0.64 -0.11 57 359 3,700 +239
30JUL26 46.00 C 0.42 0.53 0.40 0.43 -0.11 58 180 3,398 -57
30JUL26 47.00 C 0.34 0.34 0.28 0.28 -0.11 59 61 3,176 +1
30JUL26 48.00 C 0.20 0.22 0.19 0.17 -0.11 59 123 2,265 -5
30JUL26 49.00 C 0.16 0.16 0.13 0.11 -0.09 61 5 4,471 +1
30JUL26 50.00 C 0.13 0.13 0.08 0.07 -0.07 62 34 2,875 -15
30JUL26 52.50 C 0.04 0.04 0.04 0.02 -0.04 64 34 3,629 -34
30JUL26 55.00 C 0.02 0.02 0.01 0.01 -0.02 70 145 7,239 -4
30JUL26 57.50 C 0.01 0.01 0.01 0.01 0.00 81 10 3,269 -10
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5,225 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2,101 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,394 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 120 0 900 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 129 0 231 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 137 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 145 0 625 0
31JUL26 34.00 C 0.00 0.00 0.00 9.10 +0.37 0 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 8.11 +0.36 57 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 7.12 +0.35 55 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 6.15 +0.32 56 0 0 0
31JUL26 38.00 C 0.00 0.00 0.00 5.21 +0.31 57 0 0 0
31JUL26 39.00 C 0.00 0.00 0.00 4.28 +0.24 54 0 0 0
31JUL26 40.00 C 0.00 0.00 0.00 3.44 +0.17 55 0 0 0
31JUL26 41.00 C 2.62 2.62 2.62 2.69 +0.13 56 30 301 +30
31JUL26 42.00 C 2.14 2.14 2.00 2.02 +0.05 55 72 201 0
31JUL26 43.00 C 1.56 1.56 1.56 1.48 -0.03 56 1 82 +1
31JUL26 44.00 C 1.18 1.18 1.07 1.05 -0.07 56 62 286 +16
31JUL26 45.00 C 0.83 0.88 0.70 0.74 -0.09 57 184 203 +51
31JUL26 46.00 C 0.56 0.63 0.55 0.51 -0.10 58 7 172 +7
31JUL26 47.00 C 0.00 0.00 0.00 0.34 -0.10 59 0 129 0
31JUL26 48.00 C 0.27 0.27 0.27 0.23 -0.08 60 1 152 +1
31JUL26 49.00 C 0.00 0.00 0.00 0.15 -0.07 61 0 91 0
31JUL26 50.00 C 0.12 0.12 0.12 0.10 -0.06 62 10 93 0
31JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.03 66 0 1 0
31JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 72 0 60 0
31JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 22.14 +0.38 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 21.09 +0.32 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 20.09 +0.38 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 19.09 +0.37 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 18.10 +0.37 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.12 +0.37 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.20 +0.43 69 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.17 +0.37 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.25 +0.42 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.28 +0.41 65 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.31 +0.40 63 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.36 +0.40 61 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.40 +0.35 58 0 577 0
28AUG26 34.00 C 0.00 0.00 0.00 9.48 +0.34 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.59 +0.31 57 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 7.74 +0.30 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.93 +0.28 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.16 +0.25 56 0 436 0
28AUG26 39.00 C 0.00 0.00 0.00 5.44 +0.22 55 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 4.78 +0.17 56 0 254 0
28AUG26 41.00 C 3.88 4.12 3.88 4.17 +0.16 55 37 951 +37
28AUG26 42.00 C 3.67 3.78 3.50 3.61 +0.09 55 572 1,712 +415
28AUG26 43.00 C 3.13 3.30 3.03 3.12 +0.11 56 221 2,804 -16
28AUG26 44.00 C 2.68 2.88 2.61 2.69 +0.05 56 312 3,344 -36
28AUG26 45.00 C 2.27 2.48 2.24 2.35 +0.07 57 402 1,559 -46
28AUG26 46.00 C 1.89 2.06 1.89 2.02 +0.06 57 266 1,918 +182
28AUG26 47.00 C 1.81 1.81 1.67 1.70 +0.03 57 91 1,928 +91
28AUG26 48.00 C 1.50 1.55 1.43 1.48 +0.04 58 60 3,070 +39
28AUG26 49.00 C 1.26 1.33 1.26 1.26 +0.02 59 41 1,010 +10
28AUG26 50.00 C 1.10 1.15 1.04 1.07 0.00 59 239 2,033 +175
28AUG26 52.50 C 0.70 0.72 0.69 0.72 -0.01 60 64 1,947 0
28AUG26 55.00 C 0.53 0.54 0.45 0.47 -0.03 61 91 3,516 +22
28AUG26 57.50 C 0.31 0.31 0.31 0.31 -0.05 62 2 1,337 0
28AUG26 60.00 C 0.26 0.26 0.24 0.20 -0.05 62 51 1,628 +14
28AUG26 62.50 C 0.00 0.00 0.00 0.13 -0.04 63 0 993 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 1,719 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 -0.03 65 0 517 0
28AUG26 70.00 C 0.00 0.00 0.00 0.04 -0.03 66 0 519 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.02 67 0 1,237 0
28AUG26 75.00 C 0.05 0.05 0.05 0.02 -0.02 68 60 441 -2
29SEP26 21.00 C 0.00 0.00 0.00 22.24 +0.48 75 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 21.26 +0.47 73 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.28 +0.50 71 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.33 +0.57 72 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.36 +0.57 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.39 +0.57 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.40 +0.56 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.47 +0.58 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.44 +0.42 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.49 +0.47 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.57 +0.47 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.67 +0.45 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.79 +0.42 54 0 3 0
29SEP26 34.00 C 0.00 0.00 0.00 9.94 +0.50 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.13 +0.48 53 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.34 +0.26 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.57 +0.20 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.89 +0.19 52 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.24 +0.17 52 0 33 0
29SEP26 40.00 C 0.00 0.00 0.00 5.63 +0.21 52 0 456 0
29SEP26 41.00 C 0.00 0.00 0.00 5.07 +0.16 52 0 670 0
29SEP26 42.00 C 4.66 4.66 4.49 4.49 +0.11 52 84 1,319 0
29SEP26 43.00 C 4.05 4.08 4.01 4.07 +0.14 53 95 1,160 -31
29SEP26 44.00 C 3.60 3.73 3.59 3.64 +0.14 53 294 1,646 +30
29SEP26 45.00 C 3.28 3.31 3.21 3.25 +0.10 53 77 9,899 +17
29SEP26 46.00 C 2.87 2.94 2.87 2.90 +0.10 53 34 1,483 0
29SEP26 47.00 C 2.60 2.60 2.60 2.58 +0.07 53 30 7,874 +11
29SEP26 48.00 C 2.31 2.31 2.31 2.31 +0.07 54 30 2,381 0
29SEP26 49.00 C 2.06 2.06 2.05 2.06 +0.06 54 90 1,634 0
29SEP26 50.00 C 1.83 1.83 1.78 1.80 +0.02 54 15 3,254 +9
29SEP26 52.50 C 0.00 0.00 0.00 1.37 +0.03 55 0 4,104 0
29SEP26 55.00 C 1.07 1.07 0.98 1.01 +0.01 56 314 3,900 +2
29SEP26 57.50 C 0.83 0.83 0.83 0.74 -0.04 56 2 1,589 0
29SEP26 60.00 C 0.55 0.61 0.55 0.54 -0.05 57 26 4,198 +3
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.05 57 0 1,184 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 -0.05 57 0 4,391 0
29SEP26 67.50 C 0.00 0.00 0.00 0.21 -0.05 58 0 2,419 0
29SEP26 70.00 C 0.25 0.25 0.25 0.16 -0.04 59 34 3,803 +34
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.03 59 0 487 0
29SEP26 75.00 C 0.19 0.19 0.19 0.09 -0.03 60 11 691 +1
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.03 60 0 776 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.03 60 0 1,652 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 61 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 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 0.05 0.05 0.05 0.01 0.00 73 90 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 12.85 +0.54 52 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.01 +0.55 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.17 +0.53 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.35 +0.40 51 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.57 +0.28 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.82 +0.36 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.12 +0.25 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.48 +0.24 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.87 +0.28 51 0 52 0
29OCT26 40.00 C 0.00 0.00 0.00 6.25 +0.22 50 0 315 0
29OCT26 41.00 C 5.71 5.71 5.62 5.71 +0.22 51 19 438 -19
29OCT26 42.00 C 5.19 5.19 5.12 5.20 +0.15 51 42 877 0
29OCT26 43.00 C 0.00 0.00 0.00 4.74 +0.16 51 0 954 0
29OCT26 44.00 C 4.29 4.40 4.29 4.32 +0.13 51 41 935 +3
29OCT26 45.00 C 3.99 3.99 3.96 3.93 +0.12 51 34 980 0
29OCT26 46.00 C 3.63 3.66 3.63 3.57 +0.12 51 5 547 -5
29OCT26 47.00 C 3.26 3.26 3.26 3.25 +0.12 52 10 868 +10
29OCT26 48.00 C 2.97 2.97 2.97 2.96 +0.11 52 30 654 0
29OCT26 49.00 C 2.68 2.70 2.68 2.69 +0.09 52 60 643 +30
29OCT26 50.00 C 2.47 2.47 2.42 2.45 +0.06 53 158 2,359 -4
29OCT26 52.50 C 0.00 0.00 0.00 1.92 +0.05 53 0 904 0
29OCT26 55.00 C 1.49 1.49 1.49 1.49 +0.01 53 10 474 +10
29OCT26 57.50 C 0.00 0.00 0.00 1.20 +0.02 54 0 255 0
29OCT26 60.00 C 0.00 0.00 0.00 0.93 -0.01 55 0 292 0
29OCT26 62.50 C 0.00 0.00 0.00 0.73 -0.01 55 0 232 0
29OCT26 65.00 C 0.00 0.00 0.00 0.57 -0.02 56 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 22.57 +0.67 64 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.62 +0.49 62 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.68 +0.66 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.74 +0.65 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.83 +0.66 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.92 +0.48 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 17.01 +0.65 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.08 +0.40 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.28 +0.44 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.39 +0.38 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.58 +0.38 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.78 +0.35 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.10 +0.43 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.36 +0.41 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.63 +0.38 52 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.94 +0.35 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.22 +0.26 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.60 +0.24 50 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 8.01 +0.26 50 0 163 0
30DEC26 40.00 C 0.00 0.00 0.00 7.46 +0.23 50 0 2,521 0
30DEC26 41.00 C 6.88 6.88 6.88 6.95 +0.21 50 30 315 +30
30DEC26 42.00 C 6.53 6.58 6.53 6.47 +0.17 50 332 2,920 +294
30DEC26 43.00 C 6.07 6.08 6.07 6.03 +0.17 50 60 681 +60
30DEC26 44.00 C 0.00 0.00 0.00 5.62 +0.15 50 0 399 0
30DEC26 45.00 C 5.22 5.28 5.17 5.24 +0.16 51 24 9,212 -9
30DEC26 46.00 C 0.00 0.00 0.00 4.86 +0.13 51 0 409 0
30DEC26 47.00 C 4.51 4.51 4.47 4.53 +0.13 51 90 4,173 -90
30DEC26 48.00 C 0.00 0.00 0.00 4.22 +0.15 51 0 1,612 0
30DEC26 49.00 C 0.00 0.00 0.00 3.93 +0.12 51 2,250 2,781 +1,988
30DEC26 50.00 C 3.78 3.78 3.78 3.65 +0.10 51 2 3,092 +2
30DEC26 52.50 C 0.00 0.00 0.00 3.06 +0.08 52 0 1,020 0
30DEC26 55.00 C 2.63 2.67 2.63 2.58 +0.08 53 152 7,760 0
30DEC26 57.50 C 2.18 2.18 2.18 2.18 +0.07 53 1 2,456 +1
30DEC26 60.00 C 0.00 0.00 0.00 1.83 +0.04 54 0 7,491 0
30DEC26 62.50 C 0.00 0.00 0.00 1.56 +0.06 54 0 759 0
30DEC26 65.00 C 0.00 0.00 0.00 1.33 +0.01 55 0 1,518 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 +0.02 55 0 919 0
30DEC26 70.00 C 0.00 0.00 0.00 0.98 +0.01 56 0 1,784 0
30DEC26 72.50 C 0.00 0.00 0.00 0.84 0.00 56 0 888 0
30DEC26 75.00 C 0.00 0.00 0.00 0.72 -0.01 57 0 2,329 0
30DEC26 77.50 C 0.00 0.00 0.00 0.62 -0.01 57 0 586 0
30DEC26 80.00 C 0.00 0.00 0.00 0.54 -0.01 57 0 515 0
30DEC26 82.50 C 0.00 0.00 0.00 0.47 -0.01 58 0 331 0
30DEC26 85.00 C 0.00 0.00 0.00 0.41 -0.01 58 0 2,286 0
30DEC26 87.50 C 0.00 0.00 0.00 0.36 -0.01 59 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 -0.01 59 0 144 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.01 60 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.25 -0.01 60 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 -0.01 60 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.20 -0.01 61 0 363 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 -0.01 61 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.16 -0.01 62 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.15 0.00 62 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 -0.01 62 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.12 -0.01 63 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.01 63 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 -0.01 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.09 -0.01 64 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 22.86 +0.55 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.94 +0.54 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.04 +0.54 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.16 +0.56 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.29 +0.55 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.44 +0.54 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.60 +0.54 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.89 +0.63 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 16.10 +0.63 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.32 +0.60 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.57 +0.50 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.86 +0.50 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.14 +0.46 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.47 +0.43 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.71 +0.29 50 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.09 +0.27 50 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.55 +0.31 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.93 +0.25 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.44 +0.30 50 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.93 +0.31 50 0 139 0
30MAR27 41.00 C 8.41 8.41 8.33 8.44 +0.23 50 60 120 -1
30MAR27 42.00 C 7.88 7.88 7.88 7.96 +0.22 50 30 215 +30
30MAR27 43.00 C 0.00 0.00 0.00 7.52 -0.11 50 0 432 0
30MAR27 44.00 C 0.00 0.00 0.00 7.12 +0.20 50 0 453 0
30MAR27 45.00 C 0.00 0.00 0.00 6.73 +0.17 50 0 6,563 0
30MAR27 46.00 C 6.40 6.40 6.40 6.37 +0.16 50 30 3,122 +30
30MAR27 47.00 C 0.00 0.00 0.00 6.03 +0.18 50 0 2,134 0
30MAR27 48.00 C 0.00 0.00 0.00 5.71 +0.15 50 0 1,416 0
30MAR27 49.00 C 0.00 0.00 0.00 5.40 -0.08 51 0 244 0
30MAR27 50.00 C 5.10 5.10 5.10 5.11 +0.15 51 1 358 +1
30MAR27 52.50 C 0.00 0.00 0.00 4.46 +0.10 51 0 1,729 0
30MAR27 55.00 C 0.00 0.00 0.00 3.91 +0.10 51 0 3,398 0
30MAR27 57.50 C 0.00 0.00 0.00 3.43 +0.08 52 0 2,261 0
30MAR27 60.00 C 0.00 0.00 0.00 3.04 +0.09 52 0 636 0
30MAR27 62.50 C 0.00 0.00 0.00 2.67 +0.07 53 0 717 0
30MAR27 65.00 C 0.00 0.00 0.00 2.39 +0.07 53 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 2.01 -0.11 53 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 1.84 -0.06 53 0 123 0
30MAR27 72.50 C 0.00 0.00 0.00 1.64 -0.01 54 0 305 0
30MAR27 75.00 C 0.00 0.00 0.00 1.46 -0.03 54 0 103 0
30MAR27 77.50 C 0.00 0.00 0.00 1.34 0.00 55 0 69 0
30MAR27 80.00 C 0.00 0.00 0.00 1.20 -0.05 55 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 1.05 -0.05 55 0 79 0
30MAR27 85.00 C 0.00 0.00 0.00 0.97 -0.04 56 0 181 0
29JUN27 31.00 C 0.00 0.00 0.00 15.44 +0.49 52 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 14.76 +0.48 52 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 14.09 +0.46 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.38 +0.37 51 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 12.86 +0.47 51 0 118 0
29JUN27 36.00 C 0.00 0.00 0.00 12.18 +0.35 50 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.63 +0.35 50 0 4 0
29JUN27 38.00 C 0.00 0.00 0.00 11.09 +0.23 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.59 +0.22 50 0 10 0
29JUN27 40.00 C 0.00 0.00 0.00 10.09 +0.23 50 0 42 0
29JUN27 41.00 C 0.00 0.00 0.00 9.63 +0.24 50 0 94 0
29JUN27 42.00 C 0.00 0.00 0.00 9.20 +0.24 50 0 154 0
29JUN27 43.00 C 0.00 0.00 0.00 8.79 +0.29 50 0 161 0
29JUN27 44.00 C 0.00 0.00 0.00 8.38 +0.22 50 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 8.00 +0.48 50 0 481 0
29JUN27 46.00 C 7.78 7.78 7.60 7.64 +0.18 50 9 63 -9
29JUN27 47.00 C 0.00 0.00 0.00 7.30 +0.16 51 0 85 0
29JUN27 48.00 C 0.00 0.00 0.00 6.98 +0.21 51 2,000 2,117 +2,000
29JUN27 49.00 C 0.00 0.00 0.00 6.67 +0.18 51 0 183 0
29JUN27 50.00 C 6.35 6.35 6.34 6.37 +0.21 51 5 177 +5
29JUN27 52.50 C 0.00 0.00 0.00 5.71 +0.34 51 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.12 +0.43 51 0 292 0
29JUN27 57.50 C 0.00 0.00 0.00 4.60 +0.53 52 0 328 0
29JUN27 60.00 C 0.00 0.00 0.00 4.16 +0.62 52 0 114 0
29JUN27 62.50 C 0.00 0.00 0.00 3.73 +0.69 52 0 211 0
29JUN27 65.00 C 0.00 0.00 0.00 3.33 +0.69 52 0 444 0
29JUN27 67.50 C 0.00 0.00 0.00 3.01 +0.76 52 0 97 0
29JUN27 70.00 C 3.00 3.00 3.00 2.69 +0.75 52 15 175 0
TOTAL CALL 13,772 282,363 +7,077
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 200 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 260 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.03 87 0 69 0
24JUL26 40.00 P 0.06 0.06 0.06 0.01 -0.10 68 6 288 0
24JUL26 41.00 P 0.07 0.07 0.07 0.05 -0.22 66 20 309 +14
24JUL26 42.00 P 0.57 0.57 0.18 0.18 -0.39 63 111 1,071 -10
24JUL26 43.00 P 0.83 0.83 0.52 0.52 -0.54 62 276 732 +50
24JUL26 44.00 P 1.39 1.39 1.17 1.18 -0.56 67 123 869 +2
24JUL26 45.00 P 2.18 2.18 1.89 2.06 -0.54 80 193 675 +73
24JUL26 46.00 P 0.00 0.00 0.00 3.01 -0.50 93 0 331 0
24JUL26 47.00 P 0.00 0.00 0.00 3.99 -0.46 109 0 323 0
24JUL26 48.00 P 0.00 0.00 0.00 4.98 -0.44 125 0 143 0
24JUL26 49.00 P 0.00 0.00 0.00 5.98 -0.44 144 0 30 0
24JUL26 50.00 P 0.00 0.00 0.00 6.97 -0.44 157 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 9.47 -0.44 197 0 0 0
24JUL26 55.00 P 0.00 0.00 0.00 11.97 -0.44 235 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 14.47 -0.44 270 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 16.97 -0.44 302 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 19.47 -0.44 333 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 21.97 -0.44 363 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 196 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 173 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 59 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 14 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 141 0 131 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 132 0 165 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 113 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 238 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 102 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 402 0
30JUL26 34.00 P 0.03 0.03 0.02 0.01 0.00 71 52 342 +12
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,450 0
30JUL26 36.00 P 0.03 0.03 0.03 0.02 -0.03 61 159 2,023 0
30JUL26 37.00 P 0.08 0.08 0.08 0.03 -0.06 56 2 1,369 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.10 57 0 1,854 0
30JUL26 39.00 P 0.26 0.27 0.18 0.16 -0.16 57 76 1,961 -35
30JUL26 40.00 P 0.65 0.65 0.30 0.30 -0.24 56 1,636 13,231 +1,484
30JUL26 41.00 P 0.85 0.85 0.54 0.54 -0.30 57 159 2,276 +23
30JUL26 42.00 P 1.26 1.26 0.85 0.87 -0.37 57 1,329 6,594 +1,120
30JUL26 43.00 P 1.48 1.59 1.26 1.33 -0.40 58 770 5,712 +476
30JUL26 44.00 P 2.41 2.41 1.84 1.91 -0.46 58 126 3,005 +119
30JUL26 45.00 P 2.57 2.60 2.50 2.60 -0.48 59 230 3,126 +119
30JUL26 46.00 P 0.00 0.00 0.00 3.36 -0.53 60 0 1,546 0
30JUL26 47.00 P 0.00 0.00 0.00 4.21 -0.53 61 0 1,166 0
30JUL26 48.00 P 0.00 0.00 0.00 5.08 -0.54 60 0 921 0
30JUL26 49.00 P 6.16 6.16 6.00 6.01 -0.47 60 26 769 +6
30JUL26 50.00 P 0.00 0.00 0.00 6.97 -0.45 61 0 486 0
30JUL26 52.50 P 0.00 0.00 0.00 9.48 -0.48 80 0 630 0
30JUL26 55.00 P 11.96 12.06 11.90 12.01 -0.40 100 65 411 -202
30JUL26 57.50 P 14.53 14.80 14.28 14.54 -0.41 120 135 109 0
30JUL26 60.00 P 17.39 17.39 17.39 17.00 -0.41 126 5 10 0
30JUL26 62.50 P 0.00 0.00 0.00 19.50 -0.45 138 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 22.00 -0.43 150 0 252 0
30JUL26 67.50 P 0.00 0.00 0.00 24.50 -0.45 162 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.99 -0.46 169 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.49 -0.46 179 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 31.99 -0.46 189 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 110 0
31JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.02 61 0 30 0
31JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.06 57 0 10 0
31JUL26 38.00 P 0.00 0.00 0.00 0.11 -0.09 58 0 48 0
31JUL26 39.00 P 0.00 0.00 0.00 0.21 -0.15 57 0 41 0
31JUL26 40.00 P 0.40 0.40 0.38 0.38 -0.22 58 42 308 +39
31JUL26 41.00 P 0.82 0.82 0.61 0.62 -0.30 57 126 230 +82
31JUL26 42.00 P 0.97 0.97 0.91 0.97 -0.37 57 9 39 +5
31JUL26 43.00 P 0.00 0.00 0.00 1.42 -0.43 57 0 86 0
31JUL26 44.00 P 2.22 2.22 2.22 1.99 -0.49 58 1 225 0
31JUL26 45.00 P 2.61 2.61 2.61 2.67 -0.50 59 30 272 +30
31JUL26 46.00 P 0.00 0.00 0.00 3.45 -0.50 60 0 56 0
31JUL26 47.00 P 0.00 0.00 0.00 4.29 -0.50 62 0 60 0
31JUL26 48.00 P 0.00 0.00 0.00 5.18 -0.50 64 0 23 0
31JUL26 49.00 P 0.00 0.00 0.00 6.05 -0.46 61 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 7.00 -0.44 62 0 0 0
31JUL26 52.50 P 0.00 0.00 0.00 9.49 -0.47 76 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 12.01 -0.47 94 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 14.54 -0.46 112 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 17.00 -0.48 118 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 82 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
28AUG26 27.00 P 0.07 0.07 0.07 0.01 0.00 58 1 5 +1
28AUG26 28.00 P 0.07 0.07 0.07 0.02 0.00 58 120 164 +120
28AUG26 29.00 P 0.10 0.10 0.10 0.03 0.00 57 70 105 +40
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 245 0
28AUG26 31.00 P 0.15 0.15 0.15 0.07 -0.02 55 50 114 +5
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.04 55 0 118 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 -0.05 55 0 171 0
28AUG26 34.00 P 0.38 0.40 0.34 0.26 -0.07 55 10 629 +9
28AUG26 35.00 P 0.53 0.53 0.43 0.38 -0.10 55 38 5,962 +12
28AUG26 36.00 P 0.57 0.57 0.57 0.54 -0.12 56 20 1,180 0
28AUG26 37.00 P 0.89 0.89 0.75 0.75 -0.13 56 41 571 0
28AUG26 38.00 P 1.08 1.08 0.97 1.00 -0.16 56 190 1,455 +42
28AUG26 39.00 P 1.25 1.30 1.25 1.29 -0.21 56 114 2,014 -18
28AUG26 40.00 P 1.74 1.74 1.58 1.63 -0.24 57 102 1,584 -14
28AUG26 41.00 P 2.08 2.08 1.96 2.02 -0.27 56 116 1,536 +63
28AUG26 42.00 P 2.80 2.80 2.38 2.47 -0.26 56 527 4,495 +3
28AUG26 43.00 P 3.03 3.03 2.90 2.99 -0.33 57 1,524 3,451 +596
28AUG26 44.00 P 3.46 3.52 3.43 3.53 -0.34 57 124 3,880 +34
28AUG26 45.00 P 4.35 4.41 4.09 4.16 -0.36 57 91 2,643 +90
28AUG26 46.00 P 0.00 0.00 0.00 4.85 -0.39 58 0 2,367 0
28AUG26 47.00 P 0.00 0.00 0.00 5.56 -0.41 58 0 2,417 0
28AUG26 48.00 P 6.33 6.33 6.15 6.31 -0.42 59 70 1,781 +39
28AUG26 49.00 P 0.00 0.00 0.00 7.10 -0.43 59 0 1,271 0
28AUG26 50.00 P 8.01 8.01 8.01 7.91 -0.45 60 1 725 0
28AUG26 52.50 P 0.00 0.00 0.00 10.07 -0.46 62 0 407 0
28AUG26 55.00 P 12.26 12.40 12.25 12.37 -0.44 64 70 474 +63
28AUG26 57.50 P 0.00 0.00 0.00 14.67 -0.44 64 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 17.08 -0.43 66 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 19.51 -0.44 67 0 35 0
28AUG26 65.00 P 22.10 22.16 21.75 22.00 -0.43 72 423 7,632 +363
28AUG26 67.50 P 0.00 0.00 0.00 24.50 -0.45 77 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.00 -0.45 82 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 29.50 -0.45 87 0 4 0
28AUG26 75.00 P 0.00 0.00 0.00 32.00 -0.45 92 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 85 0
29SEP26 25.00 P 0.11 0.11 0.11 0.02 -0.01 53 1 67 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 6 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.05 50 0 71 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.06 51 0 44 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.07 51 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 -0.09 51 0 246 0
29SEP26 33.00 P 0.00 0.00 0.00 0.46 -0.12 52 0 170 0
29SEP26 34.00 P 0.00 0.00 0.00 0.62 -0.13 52 0 333 0
29SEP26 35.00 P 0.00 0.00 0.00 0.82 -0.15 52 0 1,330 0
29SEP26 36.00 P 1.08 1.08 1.08 1.05 -0.18 52 1 968 0
29SEP26 37.00 P 1.40 1.40 1.40 1.34 -0.17 53 30 1,299 +30
29SEP26 38.00 P 0.00 0.00 0.00 1.65 -0.21 53 0 1,248 0
29SEP26 39.00 P 1.96 1.96 1.96 2.02 -0.20 53 2 1,325 +2
29SEP26 40.00 P 2.55 2.55 2.38 2.41 -0.20 53 26 1,573 0
29SEP26 41.00 P 3.01 3.02 3.01 2.84 -0.23 53 43 1,624 +5
29SEP26 42.00 P 3.46 3.46 3.24 3.33 -0.25 53 354 2,554 +320
29SEP26 43.00 P 3.82 3.87 3.76 3.84 -0.26 54 308 3,781 +34
29SEP26 44.00 P 4.34 4.45 4.34 4.40 -0.29 53 279 2,861 +166
29SEP26 45.00 P 5.19 5.19 4.97 5.01 -0.32 54 70 13,014 -40
29SEP26 46.00 P 5.72 5.72 5.72 5.68 -0.31 54 30 1,717 0
29SEP26 47.00 P 0.00 0.00 0.00 6.36 -0.35 55 0 7,489 0
29SEP26 48.00 P 0.00 0.00 0.00 7.07 -0.37 55 0 1,005 0
29SEP26 49.00 P 0.00 0.00 0.00 7.82 -0.38 55 0 1,373 0
29SEP26 50.00 P 0.00 0.00 0.00 8.59 -0.49 56 0 6,643 0
29SEP26 52.50 P 10.50 10.50 10.50 10.63 -0.56 57 10 4,447 +10
29SEP26 55.00 P 0.00 0.00 0.00 12.82 -0.54 58 0 3,106 0
29SEP26 57.50 P 0.00 0.00 0.00 15.02 -0.66 58 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.33 -0.48 59 0 2,104 0
29SEP26 62.50 P 0.00 0.00 0.00 19.68 -0.38 59 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 22.11 -0.35 61 0 6,083 0
29SEP26 67.50 P 0.00 0.00 0.00 24.50 -0.48 60 0 4,274 0
29SEP26 70.00 P 27.01 27.01 26.88 27.00 -0.46 64 100 2,789 0
29SEP26 72.50 P 0.00 0.00 0.00 29.50 -0.45 67 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 32.00 -0.46 71 0 4,998 0
29SEP26 77.50 P 0.00 0.00 0.00 34.42 -0.54 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 36.92 -0.54 0 0 702 0
29SEP26 82.50 P 0.00 0.00 0.00 39.42 -0.54 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 41.92 -0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.42 -0.54 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 46.92 -0.54 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.42 -0.54 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 51.92 -0.54 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.42 -0.54 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 56.92 -0.54 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.42 -0.54 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 61.92 -0.54 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.42 -0.54 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.92 -0.54 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 69.42 -0.56 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 71.92 -0.56 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.42 -0.58 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.92 -0.59 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.42 -0.59 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.92 -0.58 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.42 -0.58 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.92 -0.58 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.42 -0.58 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 91.92 -0.58 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.49 -0.51 131 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 96.92 -0.50 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.42 -0.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.92 -0.55 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.42 -0.49 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 106.92 -0.53 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.46 -0.02 51 0 92 0
29OCT26 32.00 P 0.74 0.74 0.74 0.61 -0.03 51 34 493 +34
29OCT26 33.00 P 0.95 0.95 0.95 0.78 -0.04 51 34 333 +34
29OCT26 34.00 P 1.13 1.13 1.08 0.99 -0.06 51 114 733 +64
29OCT26 35.00 P 1.38 1.38 1.38 1.23 -0.08 51 30 487 +30
29OCT26 36.00 P 1.67 1.67 1.67 1.51 -0.09 51 14 289 +14
29OCT26 37.00 P 0.00 0.00 0.00 1.82 -0.12 51 0 480 0
29OCT26 38.00 P 2.21 2.21 2.21 2.17 -0.14 51 2 5,344 +2
29OCT26 39.00 P 2.54 2.54 2.54 2.54 -0.20 51 30 328 +30
29OCT26 40.00 P 0.00 0.00 0.00 2.95 -0.23 51 0 6,007 0
29OCT26 41.00 P 3.57 3.57 3.57 3.41 -0.23 52 48 3,880 +28
29OCT26 42.00 P 3.84 3.94 3.84 3.93 -0.20 52 15 671 +15
29OCT26 43.00 P 0.00 0.00 0.00 4.43 -0.28 52 0 901 0
29OCT26 44.00 P 0.00 0.00 0.00 5.00 -0.28 52 0 891 0
29OCT26 45.00 P 0.00 0.00 0.00 5.60 -0.31 52 0 1,389 0
29OCT26 46.00 P 0.00 0.00 0.00 6.26 -0.29 52 0 1,731 0
29OCT26 47.00 P 0.00 0.00 0.00 6.93 -0.32 53 0 1,305 0
29OCT26 48.00 P 0.00 0.00 0.00 7.63 -0.34 53 0 270 0
29OCT26 49.00 P 0.00 0.00 0.00 8.35 -0.36 53 0 66 0
29OCT26 50.00 P 0.00 0.00 0.00 9.11 -0.37 53 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 11.10 -0.42 54 0 105 0
29OCT26 55.00 P 0.00 0.00 0.00 13.20 -0.55 55 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 15.38 -0.40 56 0 1 0
29OCT26 60.00 P 0.00 0.00 0.00 17.66 -0.53 57 0 9 0
29OCT26 62.50 P 0.00 0.00 0.00 19.92 -0.58 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 22.26 -0.59 57 0 6 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 50 0 211 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.02 49 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 96 0
30DEC26 25.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 152 0
30DEC26 26.00 P 0.00 0.00 0.00 0.28 -0.03 50 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 0.37 -0.04 50 0 600 0
30DEC26 28.00 P 0.00 0.00 0.00 0.49 -0.05 50 0 76 0
30DEC26 29.00 P 0.00 0.00 0.00 0.62 -0.06 50 0 110 0
30DEC26 30.00 P 1.00 1.02 0.98 0.79 -0.07 50 143 716 +75
30DEC26 31.00 P 1.15 1.15 1.15 0.97 -0.09 50 95 549 +95
30DEC26 32.00 P 1.33 1.33 1.33 1.20 -0.09 50 50 455 +50
30DEC26 33.00 P 1.59 1.59 1.59 1.43 -0.12 50 30 483 +30
30DEC26 34.00 P 1.85 1.85 1.85 1.73 -0.11 51 14 374 0
30DEC26 35.00 P 2.08 2.08 2.08 2.03 -0.12 51 10 295 +10
30DEC26 36.00 P 2.49 2.49 2.49 2.38 -0.14 51 30 566 +30
30DEC26 37.00 P 0.00 0.00 0.00 2.75 -0.15 51 0 246 0
30DEC26 38.00 P 0.00 0.00 0.00 3.13 -0.17 51 0 530 0
30DEC26 39.00 P 3.45 3.55 3.45 3.55 -0.17 51 4 351 0
30DEC26 40.00 P 0.00 0.00 0.00 3.99 -0.21 51 0 11,254 0
30DEC26 41.00 P 0.00 0.00 0.00 4.48 -0.21 51 0 3,144 0
30DEC26 42.00 P 4.90 5.00 4.90 5.00 -0.23 51 197 5,209 +29
30DEC26 43.00 P 5.47 5.56 5.47 5.54 -0.23 51 35 1,498 +35
30DEC26 44.00 P 6.04 6.04 6.04 6.11 -0.25 51 30 846 0
30DEC26 45.00 P 0.00 0.00 0.00 6.72 -0.27 51 0 3,353 0
30DEC26 46.00 P 0.00 0.00 0.00 7.34 -0.27 52 2,250 2,994 +2,044
30DEC26 47.00 P 8.20 8.20 7.97 7.98 -0.33 51 58 4,741 -56
30DEC26 48.00 P 0.00 0.00 0.00 8.68 -0.31 52 0 1,147 0
30DEC26 49.00 P 0.00 0.00 0.00 9.38 -0.33 52 0 244 0
30DEC26 50.00 P 0.00 0.00 0.00 10.11 -0.34 52 0 4,591 0
30DEC26 52.50 P 0.00 0.00 0.00 12.01 -0.35 53 0 277 0
30DEC26 55.00 P 0.00 0.00 0.00 14.02 -0.37 53 0 2,415 0
30DEC26 57.50 P 0.00 0.00 0.00 16.11 -0.77 54 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.28 -0.38 54 0 510 0
30DEC26 62.50 P 0.00 0.00 0.00 20.50 -0.38 55 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 22.75 -0.41 55 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.10 -0.49 56 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.38 -0.41 56 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 29.74 -0.42 56 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.12 -0.43 55 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 34.47 -0.67 53 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.92 -0.66 0 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.48 -0.59 58 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.95 -0.62 58 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.51 -0.45 63 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.01 -0.60 65 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.50 -0.60 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.01 -0.58 69 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.51 -0.58 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.92 -0.67 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.42 -0.68 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.92 -0.67 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.42 -0.68 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.92 -0.69 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 69.42 -0.68 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 71.92 -0.68 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.42 -0.69 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.92 -0.69 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.42 -0.70 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.92 -0.70 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.42 -0.58 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.92 -0.70 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.42 -0.69 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 91.92 -0.71 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.50 -0.63 96 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.00 -0.63 97 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.50 -0.61 98 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.00 -0.61 99 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.42 -0.69 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 106.92 -0.69 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.19 -0.22 50 0 595 0
30MAR27 22.00 P 0.00 0.00 0.00 0.26 -0.25 50 0 114 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 -0.25 50 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.27 50 0 152 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 -0.30 50 0 156 0
30MAR27 26.00 P 0.00 0.00 0.00 0.69 -0.33 50 0 66 0
30MAR27 27.00 P 1.01 1.01 1.01 0.87 -0.32 50 35 204 +35
30MAR27 28.00 P 0.00 0.00 0.00 1.04 -0.35 50 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 1.26 -0.34 50 0 101 0
30MAR27 30.00 P 0.00 0.00 0.00 1.49 -0.34 51 0 86 0
30MAR27 31.00 P 0.00 0.00 0.00 1.74 -0.35 51 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.04 -0.32 51 0 91 0
30MAR27 33.00 P 0.00 0.00 0.00 2.34 -0.31 51 0 484 0
30MAR27 34.00 P 0.00 0.00 0.00 2.66 -0.31 51 0 271 0
30MAR27 35.00 P 0.00 0.00 0.00 3.00 -0.30 50 0 464 0
30MAR27 36.00 P 0.00 0.00 0.00 3.36 -0.28 50 0 366 0
30MAR27 37.00 P 0.00 0.00 0.00 3.76 -0.28 50 0 308 0
30MAR27 38.00 P 0.00 0.00 0.00 4.18 -0.25 50 0 240 0
30MAR27 39.00 P 0.00 0.00 0.00 4.63 -0.20 50 0 256 0
30MAR27 40.00 P 5.01 5.02 5.01 5.10 -0.21 50 31 2,791 +11
30MAR27 41.00 P 5.61 5.61 5.59 5.61 -0.19 50 60 767 +60
30MAR27 42.00 P 6.29 6.29 6.07 6.13 -0.24 50 60 334 +60
30MAR27 43.00 P 6.73 6.85 6.73 6.69 -0.24 50 57 242 +30
30MAR27 44.00 P 0.00 0.00 0.00 7.27 -0.22 50 0 437 0
30MAR27 45.00 P 7.97 7.97 7.97 7.88 -0.22 50 1 6,197 +1
30MAR27 46.00 P 0.00 0.00 0.00 8.50 -0.24 50 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 9.15 -0.25 51 0 2,100 0
30MAR27 48.00 P 0.00 0.00 0.00 9.83 -0.27 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 10.83 -0.28 53 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.20 -0.42 51 0 643 0
30MAR27 52.50 P 0.00 0.00 0.00 13.06 -0.43 51 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 15.04 -0.41 52 0 1,891 0
30MAR27 57.50 P 0.00 0.00 0.00 17.06 -0.44 52 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.09 -0.50 52 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.28 -0.47 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.45 -0.50 53 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.68 -0.50 54 0 7 0
30MAR27 70.00 P 0.00 0.00 0.00 27.94 -0.51 54 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.23 -0.51 54 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.45 -0.62 53 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 34.91 -0.51 55 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 37.28 -0.51 55 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.56 -0.63 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.99 -0.66 52 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.56 +0.09 51 0 64 0
29JUN27 32.00 P 0.00 0.00 0.00 2.88 +0.07 51 0 222 0
29JUN27 33.00 P 0.00 0.00 0.00 3.24 +0.05 51 0 55 0
29JUN27 34.00 P 0.00 0.00 0.00 3.53 -0.05 51 2,000 2,875 +2,000
29JUN27 35.00 P 0.00 0.00 0.00 3.91 -0.07 51 0 564 0
29JUN27 36.00 P 0.00 0.00 0.00 4.31 -0.13 50 0 53 0
29JUN27 37.00 P 0.00 0.00 0.00 4.74 -0.15 50 0 139 0
29JUN27 38.00 P 0.00 0.00 0.00 5.19 -0.15 50 0 10 0
29JUN27 39.00 P 0.00 0.00 0.00 5.67 +0.06 50 0 64 0
29JUN27 40.00 P 0.00 0.00 0.00 6.16 +0.06 50 0 71 0
29JUN27 41.00 P 0.00 0.00 0.00 6.68 +0.10 50 0 141 0
29JUN27 42.00 P 0.00 0.00 0.00 7.22 -0.23 50 0 78 0
29JUN27 43.00 P 0.00 0.00 0.00 7.78 -0.13 50 0 66 0
29JUN27 44.00 P 0.00 0.00 0.00 8.37 -0.13 50 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 8.97 -0.20 50 0 66 0
29JUN27 46.00 P 0.00 0.00 0.00 9.57 -0.23 50 0 107 0
29JUN27 47.00 P 0.00 0.00 0.00 10.21 -0.24 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 10.87 -0.22 50 0 161 0
29JUN27 49.00 P 0.00 0.00 0.00 11.87 -0.07 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.57 +0.08 53 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 14.07 -0.31 51 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.21 -0.03 53 0 69 0
29JUN27 57.50 P 0.00 0.00 0.00 17.94 -0.24 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.96 -0.24 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 22.05 -0.24 53 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.17 -0.28 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.35 -0.31 53 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.56 -0.39 53 0 11 0
TOTAL PUT 16,174 304,419 +10,172
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$ 392.000
24JUL26 280.00 C 0.00 0.00 0.00 112.02 -5.23 0 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 107.02 -5.23 0 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 102.02 -5.23 0 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 97.02 -5.23 0 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 92.02 -5.23 0 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 82.03 -5.22 140 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 72.50 -4.75 208 0 0 0
24JUL26 330.00 C 0.00 0.00 0.00 62.03 -5.24 101 0 0 0
24JUL26 340.00 C 0.00 0.00 0.00 52.03 -5.28 83 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 42.04 -5.43 77 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 32.13 -5.77 77 0 2 0
24JUL26 370.00 C 0.00 0.00 0.00 22.57 -6.32 77 0 9 0
24JUL26 380.00 C 0.00 0.00 0.00 13.61 -6.64 70 0 49 0
24JUL26 390.00 C 6.00 6.00 6.00 7.19 -6.45 74 1 17 0
24JUL26 400.00 C 0.00 0.00 0.00 3.13 -5.44 76 0 55 0
24JUL26 410.00 C 4.30 4.30 4.30 1.15 -3.83 78 1 9 +1
24JUL26 420.00 C 0.00 0.00 0.00 0.31 -2.36 77 0 0 0
24JUL26 430.00 C 0.50 0.50 0.50 0.07 -1.25 78 1 11 0
24JUL26 440.00 C 0.00 0.00 0.00 0.02 -0.62 82 0 35 0
24JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.26 90 0 34 0
24JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.10 103 0 0 0
24JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.03 115 0 0 0
24JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24JUL26 490.00 C 0.00 0.00 0.00 0.01 - 139 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 112.16 -5.37 64 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 107.17 -5.38 73 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 102.17 -5.36 67 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 97.18 -5.37 68 0 14 0
30JUL26 300.00 C 0.00 0.00 0.00 92.19 -5.36 67 0 15 0
30JUL26 310.00 C 0.00 0.00 0.00 82.25 -7.01 68 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 72.50 -5.52 73 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 62.66 -5.41 68 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 53.20 -5.50 68 0 336 0
30JUL26 350.00 C 49.90 49.90 48.69 44.18 -4.84 68 42 370 -3
30JUL26 360.00 C 41.01 41.01 41.01 35.78 -6.29 68 13 144 0
30JUL26 370.00 C 35.45 35.45 30.62 28.18 -6.48 68 99 327 0
30JUL26 380.00 C 25.64 25.64 25.53 21.55 -5.24 68 71 186 +71
30JUL26 390.00 C 15.62 19.34 15.62 15.48 -4.73 66 27 511 0
30JUL26 400.00 C 11.20 11.20 11.20 11.10 -4.25 67 9 604 0
30JUL26 410.00 C 9.93 9.93 9.93 7.70 -3.67 67 14 183 -14
30JUL26 420.00 C 5.64 9.18 5.64 5.17 -3.06 67 27 289 -27
30JUL26 430.00 C 5.60 5.60 5.60 3.36 -2.45 67 3 329 -3
30JUL26 440.00 C 2.50 3.90 2.43 2.22 -2.03 69 62 565 -7
30JUL26 450.00 C 2.17 2.76 2.17 1.36 -1.39 69 10 542 0
30JUL26 460.00 C 1.30 1.30 1.30 0.80 -1.09 68 100 280 -41
30JUL26 470.00 C 0.00 0.00 0.00 0.46 -0.75 68 0 232 0
30JUL26 480.00 C 0.00 0.00 0.00 0.25 -0.52 68 0 506 0
30JUL26 490.00 C 0.00 0.00 0.00 0.14 -0.32 68 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 0.07 -0.21 68 0 448 0
30JUL26 510.00 C 0.00 0.00 0.00 0.04 -0.13 69 0 406 0
30JUL26 520.00 C 0.00 0.00 0.00 0.02 -0.08 69 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 172 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 185 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 80 0 142 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 84 0 191 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 87 0 177 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 94 0 125 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 97 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 101 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 104 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 0.00 107 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 113 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 122 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 133 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 141 0 66 0
31JUL26 280.00 C 0.00 0.00 0.00 112.32 -5.56 95 0 0 0
31JUL26 285.00 C 0.00 0.00 0.00 107.17 -6.85 0 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 102.21 -5.93 71 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 97.22 -6.04 69 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 92.25 -5.63 70 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 82.27 -6.99 63 0 0 0
31JUL26 320.00 C 0.00 0.00 0.00 72.55 -5.47 69 0 0 0
31JUL26 330.00 C 0.00 0.00 0.00 62.94 -5.41 69 0 0 0
31JUL26 340.00 C 0.00 0.00 0.00 53.66 -5.46 69 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 44.84 -5.49 69 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 36.66 -5.44 69 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 28.39 -6.27 65 0 60 0
31JUL26 380.00 C 0.00 0.00 0.00 22.10 -4.91 66 0 49 0
31JUL26 390.00 C 17.14 17.14 17.14 16.75 -4.57 67 15 15 +15
31JUL26 400.00 C 0.00 0.00 0.00 12.36 -4.12 68 0 60 0
31JUL26 410.00 C 0.00 0.00 0.00 8.88 -3.59 68 0 6 0
31JUL26 420.00 C 0.00 0.00 0.00 6.21 -3.04 68 0 4 0
31JUL26 430.00 C 0.00 0.00 0.00 4.22 -2.50 69 0 15 0
31JUL26 440.00 C 0.00 0.00 0.00 2.80 -1.98 69 0 0 0
31JUL26 450.00 C 0.00 0.00 0.00 1.85 -1.49 69 0 0 0
31JUL26 460.00 C 0.00 0.00 0.00 1.21 -1.21 70 0 16 0
31JUL26 470.00 C 0.00 0.00 0.00 0.72 - 69 0 0 -
31JUL26 480.00 C 0.00 0.00 0.00 0.43 - 69 0 0 -
31JUL26 490.00 C 0.00 0.00 0.00 0.25 - 69 0 0 -
28AUG26 280.00 C 0.00 0.00 0.00 114.47 -3.73 67 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 107.39 -6.63 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 105.30 -2.84 67 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 100.81 -3.80 67 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 93.50 -5.15 46 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 85.18 -4.94 54 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 77.20 -5.16 58 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 71.76 -2.64 67 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 64.38 -2.74 67 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 57.46 -2.81 67 0 52 0
28AUG26 360.00 C 46.00 46.00 46.00 49.49 -4.38 64 6 98 +6
28AUG26 370.00 C 0.00 0.00 0.00 45.08 -2.85 67 0 103 0
28AUG26 380.00 C 0.00 0.00 0.00 38.45 -4.00 65 0 343 0
28AUG26 390.00 C 0.00 0.00 0.00 33.64 -3.80 65 0 285 0
28AUG26 400.00 C 0.00 0.00 0.00 29.30 -3.57 65 0 858 0
28AUG26 410.00 C 22.00 22.00 22.00 25.40 -3.34 66 1 102 -1
28AUG26 420.00 C 0.00 0.00 0.00 21.93 -3.10 66 0 223 0
28AUG26 430.00 C 16.09 16.09 16.00 18.85 -2.87 66 17 225 +15
28AUG26 440.00 C 0.00 0.00 0.00 16.13 -2.64 66 0 208 0
28AUG26 450.00 C 0.00 0.00 0.00 13.76 -2.40 66 0 404 0
28AUG26 460.00 C 0.00 0.00 0.00 11.69 -2.18 66 0 413 0
28AUG26 470.00 C 0.00 0.00 0.00 9.89 -1.97 66 0 326 0
28AUG26 480.00 C 7.28 7.28 7.28 8.35 -1.77 67 1 475 0
28AUG26 490.00 C 0.00 0.00 0.00 7.02 -1.58 67 0 467 0
28AUG26 500.00 C 5.70 5.70 5.70 5.88 -1.41 67 2 340 +2
28AUG26 510.00 C 0.00 0.00 0.00 4.92 -1.24 67 0 214 0
28AUG26 520.00 C 0.00 0.00 0.00 4.10 -1.10 67 0 185 0
28AUG26 530.00 C 0.00 0.00 0.00 3.41 -0.96 67 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 2.91 -0.87 67 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 2.41 -0.76 67 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 1.99 -0.66 67 0 70 0
28AUG26 570.00 C 0.00 0.00 0.00 1.64 -0.57 67 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 1.35 -0.49 67 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 1.10 -0.43 67 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 0.90 -0.37 67 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 0.74 -0.31 67 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 0.60 -0.27 67 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 0.49 -0.23 67 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 0.40 -0.19 67 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 0.33 -0.16 67 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.26 -0.14 67 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.21 -0.12 67 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.17 -0.10 67 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 114.70 -5.06 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 110.57 -5.05 49 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 106.50 -5.04 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 102.52 -5.01 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 98.61 -4.99 54 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 91.03 -4.94 56 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 83.80 -4.87 58 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 76.93 -4.78 59 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 72.61 -2.51 64 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 64.31 -4.57 60 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 58.56 -4.46 60 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 53.20 -4.32 61 0 278 0
29SEP26 380.00 C 43.00 43.00 43.00 48.22 -4.16 61 3 112 +3
29SEP26 390.00 C 0.00 0.00 0.00 43.60 -4.00 61 0 59 0
29SEP26 400.00 C 0.00 0.00 0.00 39.33 -3.84 62 0 67 0
29SEP26 410.00 C 0.00 0.00 0.00 35.41 -3.67 62 0 72 0
29SEP26 420.00 C 0.00 0.00 0.00 31.81 -3.50 62 0 51 0
29SEP26 430.00 C 0.00 0.00 0.00 28.52 -3.32 62 0 97 0
29SEP26 440.00 C 0.00 0.00 0.00 25.53 -3.14 62 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 22.81 -2.96 62 0 95 0
29SEP26 460.00 C 0.00 0.00 0.00 20.34 -2.79 62 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 18.12 -2.60 63 0 203 0
29SEP26 480.00 C 14.89 14.89 14.89 16.61 -1.94 64 3 88 0
29SEP26 490.00 C 0.00 0.00 0.00 14.75 -2.34 64 0 59 0
29SEP26 500.00 C 11.00 11.00 11.00 12.68 -2.57 63 4 406 +4
29SEP26 510.00 C 0.00 0.00 0.00 11.58 -2.02 63 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 10.24 -1.87 63 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 9.05 -1.73 63 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 7.99 -1.59 64 0 105 0
29SEP26 550.00 C 0.00 0.00 0.00 7.04 -1.47 63 0 924 0
29SEP26 560.00 C 0.00 0.00 0.00 6.21 -1.34 64 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 5.46 -1.23 63 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 4.80 -1.13 63 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 4.22 -1.03 63 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 3.71 -0.93 64 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 3.25 -0.85 63 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 2.85 -0.78 63 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 2.50 -0.70 63 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 2.19 -0.64 63 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 1.92 -0.57 64 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 1.68 -0.52 64 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 1.47 -0.47 64 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 1.29 -0.42 64 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 1.12 -0.39 63 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.98 -0.35 63 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.86 -0.31 64 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.75 -0.28 64 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.65 -0.25 63 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.57 -0.23 63 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.50 -0.20 64 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.44 -0.18 64 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.38 -0.16 64 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.33 -0.15 63 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.29 -0.13 64 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.25 -0.12 63 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.22 -0.10 63 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.19 -0.09 63 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.17 -0.08 64 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.15 -0.07 64 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.13 -0.06 64 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.11 -0.06 63 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.10 -0.05 64 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.08 -0.05 63 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.07 -0.05 63 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.06 -0.04 63 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.05 -0.04 63 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.04 -0.04 62 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.03 -0.04 62 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.02 -0.04 60 0 64 0
29OCT26 280.00 C 0.00 0.00 0.00 122.81 -0.46 64 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 115.28 -4.07 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 111.51 -3.99 56 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 107.81 -3.92 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 104.19 -3.83 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 97.18 -3.67 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 90.49 -3.49 59 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 84.12 -3.31 60 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 78.08 -3.13 60 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 74.60 -0.70 64 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 66.96 -2.77 61 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 63.79 -0.68 64 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 57.11 -2.41 62 0 29 0
29OCT26 390.00 C 0.00 0.00 0.00 52.64 -2.25 62 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 48.46 -2.09 62 0 60 0
29OCT26 410.00 C 0.00 0.00 0.00 44.56 -1.94 62 0 30 0
29OCT26 420.00 C 0.00 0.00 0.00 40.94 -1.78 62 0 40 0
29OCT26 430.00 C 0.00 0.00 0.00 37.57 -1.64 63 0 45 0
29OCT26 440.00 C 0.00 0.00 0.00 34.44 -1.51 63 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 31.55 -1.38 63 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 28.88 -1.26 63 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 26.41 -1.15 63 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 24.88 -0.30 64 0 3 0
29OCT26 490.00 C 0.00 0.00 0.00 22.04 -1.66 63 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 20.11 -0.87 63 0 8 0
30DEC26 280.00 C 0.00 0.00 0.00 122.81 -3.54 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 118.37 -4.26 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 114.81 -4.16 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 111.34 -4.07 57 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 107.97 -3.99 57 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 101.38 -3.85 58 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 95.06 -3.76 58 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 89.14 -3.59 59 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.51 -3.49 59 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 78.08 -3.28 60 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 73.15 -3.09 60 0 0 0
30DEC26 370.00 C 56.78 56.78 56.78 68.32 -3.09 60 15 30 +15
30DEC26 380.00 C 0.00 0.00 0.00 65.68 -0.90 63 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 59.67 -2.68 61 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 55.65 -2.67 61 0 30 0
30DEC26 410.00 C 42.26 42.26 42.26 51.71 -2.59 61 15 45 +15
30DEC26 420.00 C 39.63 40.96 39.63 48.46 -2.24 61 30 92 +30
30DEC26 430.00 C 35.98 39.35 35.91 45.20 -2.25 61 90 135 +90
30DEC26 440.00 C 37.06 38.11 36.00 41.95 -2.24 61 135 556 +90
30DEC26 450.00 C 34.13 34.87 33.56 39.15 -1.84 61 45 165 +30
30DEC26 460.00 C 0.00 0.00 0.00 36.60 -1.83 61 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 34.04 -1.84 61 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 31.57 -1.76 62 0 92 0
30DEC26 490.00 C 0.00 0.00 0.00 29.48 -1.45 62 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 27.54 -1.45 62 0 115 0
30DEC26 510.00 C 0.00 0.00 0.00 25.61 -1.43 62 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 23.74 -1.40 62 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 22.10 -1.18 62 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 20.67 -1.12 62 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 19.26 -1.09 62 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 17.89 -1.07 62 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 16.51 -1.07 62 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 15.47 -0.83 62 0 2 0
30DEC26 590.00 C 0.00 0.00 0.00 14.46 -0.82 62 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 13.48 -0.80 62 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 12.50 -0.80 62 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 11.51 -0.80 62 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 10.80 -0.60 62 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 10.12 -0.58 62 0 93 0
30DEC26 650.00 C 8.09 8.09 8.02 9.73 -0.29 63 30 46 -30
30DEC26 660.00 C 0.00 0.00 0.00 9.04 -0.30 63 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 8.34 -0.32 63 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 7.76 -0.47 63 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 7.29 -0.42 63 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 6.83 -0.41 63 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.36 -0.41 63 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.90 -0.41 63 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.43 -0.41 63 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 5.07 -0.30 63 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.77 -0.28 63 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.48 -0.27 63 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.18 -0.27 63 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.88 -0.27 63 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.58 -0.27 63 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.31 -0.24 63 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.13 -0.18 63 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.94 -0.18 63 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.75 -0.18 63 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.57 -0.18 63 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.38 -0.18 63 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.20 -0.17 63 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.04 -0.15 63 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.93 -0.11 63 0 30 0
30DEC26 890.00 C 0.00 0.00 0.00 1.81 -0.12 63 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.70 -0.11 63 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.59 -0.11 63 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.48 -0.11 63 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 1.37 -0.11 63 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 1.26 -0.11 63 0 32 0
30MAR27 280.00 C 0.00 0.00 0.00 126.14 -4.57 53 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 122.87 -4.41 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 119.72 -4.38 55 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 116.58 -4.38 55 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 113.43 -4.38 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 107.30 -4.23 56 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 101.84 -4.10 56 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 96.39 -4.10 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 91.09 -4.06 57 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 86.46 -3.76 57 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 81.88 -3.74 57 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 77.42 -3.73 57 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 73.24 -3.45 57 0 93 0
30MAR27 390.00 C 0.00 0.00 0.00 69.49 -3.35 57 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 65.81 -3.35 58 0 0 0
30MAR27 410.00 C 53.79 58.50 53.79 62.13 -3.36 58 105 135 +105
30MAR27 420.00 C 57.25 57.25 57.25 58.79 -3.02 58 15 15 +15
30MAR27 430.00 C 0.00 0.00 0.00 55.84 -2.94 58 0 15 0
30MAR27 440.00 C 0.00 0.00 0.00 52.88 -2.95 58 0 90 0
30MAR27 450.00 C 0.00 0.00 0.00 49.93 -2.95 58 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 47.12 -2.82 58 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 44.81 -2.53 58 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 42.51 -2.53 58 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 40.21 -2.53 58 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 37.92 -2.53 58 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 35.86 -2.31 58 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 34.12 -2.11 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 32.38 -2.11 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 30.64 -2.11 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 28.91 -2.11 59 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 27.24 -2.05 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 25.96 -1.71 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 24.68 -1.72 59 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 23.41 -1.71 59 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 22.13 -1.72 59 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 20.85 -1.73 59 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 19.70 -1.60 59 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 18.79 -1.36 59 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 17.88 -1.36 59 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 16.98 -1.35 59 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 16.07 -1.35 59 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 15.16 -1.36 59 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 14.25 -1.36 59 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 13.60 -1.10 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 12.98 -1.03 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 12.35 -1.04 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 11.72 -1.04 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 11.10 -1.04 59 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 10.47 -1.10 59 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 9.85 -1.25 59 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 9.40 -1.25 59 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 8.98 -1.25 59 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 8.83 -1.00 59 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 8.40 -1.02 59 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 7.97 -1.06 59 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 7.54 -1.05 59 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 134.11 -4.70 56 0 30 0
29JUN27 285.00 C 0.00 0.00 0.00 131.16 -4.71 56 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 128.21 -4.72 56 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 125.27 -4.72 56 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 122.51 -4.53 56 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 117.44 -4.49 57 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 112.38 -4.50 57 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 107.36 -4.50 57 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 102.79 -4.21 57 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 98.54 -4.22 58 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 94.33 -4.22 58 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 90.13 -4.23 58 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 86.23 -3.95 58 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 82.77 -3.87 58 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 79.31 -3.89 58 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 75.86 -3.90 58 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 72.41 -3.91 58 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 69.47 -3.49 58 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 66.71 -3.50 59 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 63.94 -3.51 59 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 61.18 -3.52 59 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 58.41 -3.54 59 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 55.96 -3.23 59 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 53.81 -3.08 59 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 51.66 -3.09 59 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 49.50 -3.11 59 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 47.35 -3.12 59 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 45.20 -3.12 59 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 43.38 -2.80 59 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 41.75 -2.65 59 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 40.12 -2.66 59 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 38.50 -2.66 59 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 36.87 -2.68 59 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 35.25 -2.68 59 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 33.62 -2.69 59 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 32.43 -2.27 59 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 31.24 -2.22 59 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 30.05 -2.22 59 0 8 0
TOTAL CALL 1,012 33,382 +381
24JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
24JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
24JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 179 0 71 0
24JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 169 0 114 0
24JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 150 0 49 0
24JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 131 0 57 0
24JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.01 112 0 30 0
24JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.05 94 0 22 0
24JUL26 350.00 P 0.00 0.00 0.00 0.02 -0.19 82 0 80 0
24JUL26 360.00 P 0.00 0.00 0.00 0.10 -0.56 77 0 18 0
24JUL26 370.00 P 0.00 0.00 0.00 0.55 -1.14 78 0 9 0
24JUL26 380.00 P 2.30 2.30 2.30 2.06 -1.62 78 1 9 +1
24JUL26 390.00 P 3.50 3.50 3.50 5.55 -1.48 79 2 8 +2
24JUL26 400.00 P 0.00 0.00 0.00 11.53 -0.41 82 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 19.66 +1.23 89 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 28.28 +2.78 77 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 38.05 +3.95 78 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 48.00 +4.65 0 0 0 0
24JUL26 450.00 P 0.00 0.00 0.00 58.00 +4.99 0 0 0 0
24JUL26 460.00 P 0.00 0.00 0.00 68.00 +5.14 0 0 0 0
24JUL26 470.00 P 0.00 0.00 0.00 78.48 +5.30 186 0 0 0
24JUL26 480.00 P 0.00 0.00 0.00 88.48 +4.89 203 0 0 0
24JUL26 490.00 P 0.00 0.00 0.00 99.91 - 285 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 89 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 16 0
30JUL26 300.00 P 0.00 0.00 0.00 0.02 -0.03 68 0 60 0
30JUL26 310.00 P 0.00 0.00 0.00 0.07 -0.06 68 0 521 0
30JUL26 320.00 P 0.00 0.00 0.00 0.20 -0.10 69 0 186 0
30JUL26 330.00 P 1.00 1.00 1.00 0.47 -0.21 69 1 184 0
30JUL26 340.00 P 0.00 0.00 0.00 1.04 -0.28 69 0 847 0
30JUL26 350.00 P 3.00 3.00 3.00 2.02 -0.36 69 2 184 +2
30JUL26 360.00 P 4.45 4.45 4.45 3.70 -0.35 69 6 136 +6
30JUL26 370.00 P 8.86 8.86 8.86 6.13 -0.29 69 3 219 +3
30JUL26 380.00 P 12.82 12.82 12.82 9.65 +0.04 70 2 269 -2
30JUL26 390.00 P 11.76 15.69 11.76 14.18 +0.39 70 10 215 -7
30JUL26 400.00 P 0.00 0.00 0.00 19.79 +0.83 71 0 426 0
30JUL26 410.00 P 0.00 0.00 0.00 25.76 +1.44 68 0 293 0
30JUL26 420.00 P 0.00 0.00 0.00 33.14 +2.07 68 0 202 0
30JUL26 430.00 P 0.00 0.00 0.00 41.25 +2.68 68 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 48.62 +1.92 53 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 59.14 +3.79 68 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 68.62 +2.37 68 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 80.65 +5.13 101 0 211 0
30JUL26 480.00 P 0.00 0.00 0.00 88.48 +3.13 80 0 148 0
30JUL26 490.00 P 94.96 94.96 94.96 100.56 +5.53 117 12 223 -12
30JUL26 500.00 P 112.29 112.29 104.16 111.24 +6.46 131 40 134 -40
30JUL26 510.00 P 114.07 114.07 112.47 119.11 +4.26 112 34 166 -34
30JUL26 520.00 P 131.15 131.48 120.03 129.65 +5.11 127 40 82 -37
30JUL26 530.00 P 134.24 134.24 132.24 139.15 +6.35 125 47 1,331 0
30JUL26 540.00 P 151.77 151.77 144.21 151.02 +6.75 158 45 104 -20
30JUL26 550.00 P 162.52 162.52 154.09 159.55 +5.23 144 44 259 0
30JUL26 560.00 P 0.00 0.00 0.00 170.11 +5.58 160 0 18 0
30JUL26 570.00 P 0.00 0.00 0.00 181.21 +8.41 179 0 57 0
30JUL26 580.00 P 0.00 0.00 0.00 190.38 +6.12 175 0 50 0
30JUL26 590.00 P 0.00 0.00 0.00 200.89 +6.69 188 0 13 0
30JUL26 600.00 P 0.00 0.00 0.00 210.39 +6.23 187 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 219.18 +5.03 171 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 231.53 +7.49 213 0 15 0
30JUL26 630.00 P 0.00 0.00 0.00 240.99 +6.46 212 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 250.35 +7.54 207 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 260.85 +6.73 220 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 270.36 +6.26 217 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 280.36 +6.42 222 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 289.44 +5.29 209 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 300.31 +6.30 231 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 311.01 +6.80 246 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 320.98 +6.79 250 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 329.98 +5.76 238 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 340.52 +6.46 252 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 349.97 +7.17 246 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 359.96 +5.51 250 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 370.45 +6.52 264 0 0 0
31JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
31JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
31JUL26 290.00 P 0.00 0.00 0.00 0.02 -0.01 71 0 0 0
31JUL26 295.00 P 0.00 0.00 0.00 0.03 -0.02 69 0 15 0
31JUL26 300.00 P 0.00 0.00 0.00 0.05 -0.04 69 0 5 0
31JUL26 310.00 P 0.00 0.00 0.00 0.14 -0.07 69 0 15 0
31JUL26 320.00 P 0.00 0.00 0.00 0.34 -0.13 70 0 15 0
31JUL26 330.00 P 0.00 0.00 0.00 0.75 -0.17 70 0 1 0
31JUL26 340.00 P 0.00 0.00 0.00 1.47 -0.25 70 0 0 0
31JUL26 350.00 P 0.00 0.00 0.00 2.71 -0.26 70 0 10 0
31JUL26 360.00 P 0.00 0.00 0.00 4.55 -0.24 70 0 10 0
31JUL26 370.00 P 0.00 0.00 0.00 7.25 -0.06 70 0 15 0
31JUL26 380.00 P 10.66 10.66 10.66 10.90 +0.24 71 1 1 +1
31JUL26 390.00 P 0.00 0.00 0.00 15.50 +0.55 71 0 0 0
31JUL26 400.00 P 19.50 23.00 16.50 21.09 +0.96 72 4 16 +1
31JUL26 410.00 P 0.00 0.00 0.00 27.72 +1.53 73 0 0 0
31JUL26 420.00 P 0.00 0.00 0.00 34.18 +2.08 69 0 0 0
31JUL26 430.00 P 0.00 0.00 0.00 42.14 +2.66 69 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 50.67 +3.18 69 0 0 0
31JUL26 450.00 P 0.00 0.00 0.00 59.65 +3.65 69 0 0 0
31JUL26 460.00 P 0.00 0.00 0.00 71.04 +4.79 90 0 0 0
31JUL26 470.00 P 0.00 0.00 0.00 80.65 - 95 0 0 -
31JUL26 480.00 P 0.00 0.00 0.00 90.23 - 99 0 0 -
31JUL26 490.00 P 0.00 0.00 0.00 100.56 - 109 0 0 -
28AUG26 280.00 P 0.00 0.00 0.00 1.68 +0.02 68 0 179 0
28AUG26 285.00 P 0.00 0.00 0.00 2.09 +0.02 68 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.50 +0.02 68 0 17 0
28AUG26 295.00 P 0.00 0.00 0.00 3.05 +0.07 68 0 39 0
28AUG26 300.00 P 6.08 6.08 5.98 3.63 +0.06 68 12 80 0
28AUG26 310.00 P 0.00 0.00 0.00 5.08 +0.13 68 0 81 0
28AUG26 320.00 P 0.00 0.00 0.00 6.87 +0.25 68 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 9.03 +0.25 68 0 67 0
28AUG26 340.00 P 12.28 14.55 12.28 11.79 +0.41 68 8 274 +8
28AUG26 350.00 P 0.00 0.00 0.00 14.95 +0.64 68 0 155 0
28AUG26 360.00 P 19.52 20.00 19.52 18.47 +0.63 68 7 168 +6
28AUG26 370.00 P 24.70 24.70 24.70 22.77 +0.92 69 4 136 0
28AUG26 380.00 P 0.00 0.00 0.00 27.43 +1.26 69 0 216 0
28AUG26 390.00 P 0.00 0.00 0.00 32.55 +1.27 69 0 115 0
28AUG26 400.00 P 0.00 0.00 0.00 38.32 +1.68 70 0 15,177 0
28AUG26 410.00 P 0.00 0.00 0.00 44.34 +1.75 70 0 249 0
28AUG26 420.00 P 0.00 0.00 0.00 51.06 +2.12 70 0 190 0
28AUG26 430.00 P 0.00 0.00 0.00 58.02 +2.35 71 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 65.47 +2.59 71 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 73.23 +2.89 72 0 544 0
28AUG26 460.00 P 0.00 0.00 0.00 81.33 +3.06 73 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 89.73 +3.35 74 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 98.39 +3.52 75 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 107.29 +3.75 76 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 116.41 +3.94 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 125.68 +4.08 80 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 135.16 +4.30 82 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 144.71 +4.37 84 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 154.46 +4.60 87 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 164.24 +4.63 89 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 174.18 +4.79 92 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 184.16 +4.87 95 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 194.21 +4.95 98 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 204.32 +5.06 102 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 214.46 +5.09 105 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 224.67 +5.17 109 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 234.89 +5.22 112 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 245.15 +5.26 116 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 255.44 +5.32 120 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 265.74 +5.35 124 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 276.04 +5.36 127 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 286.12 +5.14 130 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 295.74 +4.46 131 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 4.68 -0.01 64 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 5.43 +0.04 63 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 6.24 +0.03 63 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 7.06 +0.03 64 0 15 0
29SEP26 300.00 P 12.20 12.20 11.88 8.26 +0.37 64 5 86 +5
29SEP26 310.00 P 0.00 0.00 0.00 10.48 +0.11 64 0 25 0
29SEP26 320.00 P 0.00 0.00 0.00 13.09 +0.25 64 0 52 0
29SEP26 330.00 P 0.00 0.00 0.00 15.97 +0.24 64 0 61 0
29SEP26 340.00 P 22.20 22.20 22.20 19.43 +0.44 65 5 69 +5
29SEP26 350.00 P 0.00 0.00 0.00 23.05 +0.44 65 0 81 0
29SEP26 360.00 P 30.50 30.50 30.50 27.37 +0.70 65 5 101 +5
29SEP26 370.00 P 0.00 0.00 0.00 31.77 +0.69 65 0 241 0
29SEP26 380.00 P 0.00 0.00 0.00 36.92 +1.03 65 0 119 0
29SEP26 390.00 P 46.00 46.00 46.00 42.14 +1.02 65 50 128 +50
29SEP26 400.00 P 0.00 0.00 0.00 48.01 +1.42 66 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 54.04 +1.41 66 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 60.53 +1.84 66 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 67.35 +1.86 66 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 74.34 +2.02 67 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 81.87 +2.34 67 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 89.41 +2.34 68 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 97.42 +2.78 68 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 105.60 +2.83 69 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 113.86 +2.90 69 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 122.57 +3.31 70 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 131.31 +3.32 71 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 140.20 +3.47 72 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 149.37 +3.77 73 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 158.55 +3.78 74 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 167.89 +3.93 75 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 177.41 +4.17 77 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 186.96 +4.20 78 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 196.60 +4.29 80 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 206.39 +4.51 81 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 216.21 +4.55 83 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 226.06 +4.59 85 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 236.05 +4.74 87 0 338 0
29SEP26 630.00 P 0.00 0.00 0.00 246.07 +4.84 89 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 256.11 +4.87 91 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 266.21 +4.95 94 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 276.37 +5.06 96 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 286.54 +5.10 98 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 296.74 +5.14 101 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 306.99 +5.21 103 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 317.25 +5.27 106 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 327.54 +5.31 108 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 337.84 +5.35 111 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 348.14 +5.36 113 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 358.44 +5.36 115 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 368.74 +5.36 118 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 379.04 +5.36 120 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 389.34 +5.51 123 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 399.64 +5.91 125 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 409.94 +5.36 127 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 420.24 +6.44 130 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 430.33 +6.93 131 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 440.84 +7.54 134 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 450.48 +7.80 135 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 459.80 +6.70 134 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 469.82 +5.34 136 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 480.33 +7.75 138 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 489.62 +6.80 138 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 500.69 +6.14 142 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 510.50 +7.36 143 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 520.00 +6.50 143 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 529.50 +6.50 143 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 540.00 +7.00 146 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 550.00 +7.00 147 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 560.00 +7.00 148 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 8.80 +1.12 65 0 14 0
29OCT26 285.00 P 0.00 0.00 0.00 9.63 +1.11 64 0 15 0
29OCT26 290.00 P 0.00 0.00 0.00 10.75 +1.15 64 0 15 0
29OCT26 295.00 P 0.00 0.00 0.00 11.87 +1.16 64 0 15 0
29OCT26 300.00 P 0.00 0.00 0.00 13.38 +1.20 65 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 16.34 +1.55 65 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 19.31 +1.57 65 0 10 0
29OCT26 330.00 P 0.00 0.00 0.00 22.96 +1.96 65 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 26.66 +1.97 65 0 10 0
29OCT26 350.00 P 0.00 0.00 0.00 30.93 +2.39 65 0 9 0
29OCT26 360.00 P 0.00 0.00 0.00 35.42 +2.41 65 0 30 0
29OCT26 370.00 P 0.00 0.00 0.00 40.20 +2.70 66 0 214 0
29OCT26 380.00 P 0.00 0.00 0.00 45.51 +2.86 66 0 128 0
29OCT26 390.00 P 0.00 0.00 0.00 50.83 +2.88 66 0 111 0
29OCT26 400.00 P 0.00 0.00 0.00 56.80 +3.30 66 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 62.92 +3.32 66 0 1 0
29OCT26 420.00 P 0.00 0.00 0.00 69.15 +3.43 67 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 76.04 +3.74 67 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 82.94 +3.75 67 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 90.01 +3.92 67 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 97.61 +4.13 68 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 105.23 +4.15 68 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 112.94 +4.23 68 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 121.17 +4.46 69 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 129.42 +4.48 69 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 18.58 +1.13 63 0 10 0
30DEC26 285.00 P 0.00 0.00 0.00 20.12 +1.14 63 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 21.66 +1.14 64 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 23.39 +1.34 63 0 0 0
30DEC26 300.00 P 29.47 29.47 29.47 25.30 +1.47 64 15 30 +15
30DEC26 310.00 P 0.00 0.00 0.00 29.11 +1.47 64 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 33.11 +1.66 64 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 37.72 +1.86 64 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 42.33 +1.87 64 0 113 0
30DEC26 350.00 P 0.00 0.00 0.00 47.31 +2.22 64 0 262 0
30DEC26 360.00 P 58.60 58.60 56.45 52.73 +2.27 64 30 213 +30
30DEC26 370.00 P 64.70 64.70 61.00 58.16 +2.28 64 18 90 +18
30DEC26 380.00 P 70.85 70.88 67.56 63.94 +2.63 64 41 196 +41
30DEC26 390.00 P 0.00 0.00 0.00 70.16 +2.70 65 0 271 0
30DEC26 400.00 P 0.00 0.00 0.00 76.39 +2.71 65 0 240 0
30DEC26 410.00 P 90.92 90.92 85.62 82.76 +2.85 65 40 192 +35
30DEC26 420.00 P 97.26 97.36 91.33 89.74 +3.14 65 121 433 +121
30DEC26 430.00 P 98.90 100.89 98.90 96.72 +3.14 65 83 157 +80
30DEC26 440.00 P 0.00 0.00 0.00 103.72 +3.16 66 0 21 0
30DEC26 450.00 P 111.00 111.00 111.00 111.12 +3.54 66 1 30 -1
30DEC26 460.00 P 0.00 0.00 0.00 118.79 +3.55 66 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 126.47 +3.57 66 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 134.16 +3.58 67 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 142.28 +3.93 67 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 150.55 +3.94 68 0 47 0
30DEC26 510.00 P 0.00 0.00 0.00 158.82 +3.94 68 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 167.11 +3.96 68 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 175.67 +4.22 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 184.44 +4.27 69 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 193.22 +4.28 70 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 202.01 +4.29 70 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 210.82 +4.31 70 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 219.98 +4.56 71 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 229.16 +4.57 72 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 238.35 +4.57 72 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 247.55 +4.59 73 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 256.76 +4.60 73 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 266.25 +4.80 74 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 275.75 +4.81 75 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 285.25 +4.81 76 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 294.76 +4.82 76 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 304.28 +4.83 77 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 313.92 +4.95 78 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 323.65 +4.99 79 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 333.39 +5.00 80 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 343.13 +5.00 81 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 352.87 +5.00 82 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 362.62 +5.01 83 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 372.48 +5.12 84 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 382.38 +5.14 85 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 392.28 +5.14 86 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 402.18 +5.14 87 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 412.09 +5.14 88 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 422.00 +5.15 89 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 431.95 +5.19 90 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 441.96 +5.23 91 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 451.97 +5.23 92 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 461.99 +5.48 93 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 472.01 +5.76 94 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 482.03 +5.28 95 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 492.05 +6.30 96 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 502.10 +7.01 97 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 512.19 +7.21 98 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 522.28 +6.78 100 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 532.37 +6.37 101 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 542.46 +7.96 102 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 552.55 +8.05 103 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 562.65 +8.65 104 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 572.75 +8.25 105 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 25.71 +0.67 60 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 27.67 +0.85 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 29.62 +0.85 60 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 31.58 +0.85 60 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 33.53 +0.84 60 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 37.62 +0.99 60 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 42.32 +1.14 60 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 47.04 +1.14 61 0 15 0
30MAR27 340.00 P 0.00 0.00 0.00 51.79 +1.16 61 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 57.29 +1.49 61 0 33 0
30MAR27 360.00 P 0.00 0.00 0.00 62.81 +1.49 61 0 45 0
30MAR27 370.00 P 75.28 75.28 75.28 68.36 +1.49 61 15 75 -15
30MAR27 380.00 P 81.46 81.46 81.46 74.26 +1.82 61 14 2 -14
30MAR27 390.00 P 0.00 0.00 0.00 80.58 +1.88 61 0 41 0
30MAR27 400.00 P 92.05 92.05 92.05 86.92 +1.89 61 12 92 +12
30MAR27 410.00 P 98.59 98.59 98.56 93.28 +1.90 61 28 56 +28
30MAR27 420.00 P 0.00 0.00 0.00 100.03 +2.26 62 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 107.11 +2.32 62 0 0 0
30MAR27 440.00 P 119.65 119.65 119.65 114.20 +2.32 62 17 20 +16
30MAR27 450.00 P 0.00 0.00 0.00 121.31 +2.33 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 128.59 +2.48 62 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 136.34 +2.75 63 0 3 0
30MAR27 480.00 P 0.00 0.00 0.00 144.11 +2.76 63 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 151.90 +2.77 63 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 159.71 +2.79 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 167.78 +3.04 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 176.14 +3.21 64 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 184.50 +3.21 64 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 192.89 +3.23 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 201.29 +3.24 64 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 209.80 +3.34 65 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 218.65 +3.63 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 227.51 +3.63 66 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 236.39 +3.65 66 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 245.28 +3.66 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 254.19 +3.68 67 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 263.24 +3.82 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 272.49 +4.02 68 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 281.75 +4.03 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 291.03 +4.05 69 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 300.31 +4.05 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 309.61 +4.07 70 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 318.94 +4.10 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 328.48 +4.32 71 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 338.05 +4.38 71 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 347.62 +4.38 72 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 357.20 +4.39 72 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 366.79 +4.40 73 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 376.39 +4.41 73 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 386.01 +4.43 74 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 395.77 +4.58 75 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 405.56 +4.66 76 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 415.35 +4.66 76 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 425.15 +4.67 77 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 434.96 +4.68 78 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 444.77 +4.69 78 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 34.92 +0.42 61 0 16 0
29JUN27 285.00 P 0.00 0.00 0.00 36.94 +0.42 61 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 38.97 +0.41 61 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 41.01 +0.42 61 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 43.26 +0.61 61 0 11 0
29JUN27 310.00 P 0.00 0.00 0.00 48.10 +0.65 61 0 16 0
29JUN27 320.00 P 0.00 0.00 0.00 52.95 +0.64 61 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 57.82 +0.64 61 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 63.17 +0.95 61 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 68.82 +0.94 61 0 5 0
29JUN27 360.00 P 0.00 0.00 0.00 74.49 +0.94 62 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 80.18 +0.94 62 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 86.23 +1.25 62 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 92.67 +1.30 62 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 99.13 +1.29 62 0 21 0
29JUN27 410.00 P 0.00 0.00 0.00 105.61 +1.30 62 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 112.13 +1.31 62 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 119.17 +1.71 62 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 126.37 +1.72 63 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 133.58 +1.72 63 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 140.81 +1.72 63 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 148.07 +1.73 63 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 155.67 +2.05 63 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 163.54 +2.18 63 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 171.42 +2.18 64 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 179.31 +2.18 64 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 187.23 +2.19 64 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 195.18 +2.21 64 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 203.47 +2.54 64 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 211.92 +2.67 65 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 220.38 +2.67 65 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 228.87 +2.68 65 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 237.36 +2.69 65 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 245.89 +2.71 65 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 254.46 +2.75 66 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 263.39 +3.12 66 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 272.33 +3.16 66 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 281.29 +3.17 67 0 0 0
TOTAL PUT 825 48,956 +309
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 48.960
24JUL26 38.00 C 0.00 0.00 0.00 10.96 +1.31 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 9.96 +1.31 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 8.96 +1.31 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 8.03 +1.38 190 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 6.96 +1.31 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 5.96 +1.30 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 4.96 +1.27 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 3.96 +1.19 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 2.97 +1.09 53 0 15 0
24JUL26 47.00 C 0.00 0.00 0.00 2.02 +0.80 57 0 45 0
24JUL26 48.00 C 0.70 1.45 0.70 1.15 +0.43 52 384 476 +231
24JUL26 49.00 C 0.38 0.70 0.37 0.54 +0.16 54 901 952 +692
24JUL26 50.00 C 0.18 0.32 0.16 0.21 +0.03 56 409 746 +301
24JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 362 0
24JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 395 0
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 170 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.98 +1.32 0 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 10.98 +1.31 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.98 +1.31 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.98 +1.30 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.03 +1.34 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.99 +1.26 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.01 +1.21 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.05 +1.13 47 0 55 0
30JUL26 45.00 C 0.00 0.00 0.00 4.14 +1.03 48 0 315 0
30JUL26 46.00 C 0.00 0.00 0.00 3.28 +0.96 48 0 840 0
30JUL26 47.00 C 2.45 2.45 2.45 2.51 +0.79 48 1 247 -1
30JUL26 48.00 C 0.00 0.00 0.00 1.78 +0.55 45 0 576 0
30JUL26 49.00 C 1.42 1.42 1.42 1.27 +0.42 47 11 1,300 0
30JUL26 50.00 C 0.72 0.92 0.72 0.84 +0.28 46 205 725 +205
30JUL26 52.50 C 0.24 0.34 0.24 0.27 +0.09 48 200 918 -100
30JUL26 55.00 C 0.12 0.12 0.12 0.06 +0.01 48 30 1,405 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,419 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 2 1,741 -2
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,039 0
30JUL26 65.00 C 0.04 0.04 0.04 0.01 0.00 79 150 952 -30
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 113 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 121 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 609 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 149 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 155 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 161 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 167 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 173 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 178 0 240 0
31JUL26 39.00 C 0.00 0.00 0.00 9.99 - 58 0 0 -
31JUL26 40.00 C 0.00 0.00 0.00 8.99 +1.30 51 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 8.03 +1.32 62 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 7.01 +1.25 49 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 6.03 +1.19 47 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 5.09 +1.11 48 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 4.19 +1.01 48 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 3.35 +0.95 48 0 15 0
31JUL26 47.00 C 2.03 2.21 2.03 2.54 +0.72 46 45 60 +30
31JUL26 48.00 C 1.50 1.91 1.47 1.89 +0.56 46 90 120 +75
31JUL26 49.00 C 1.03 1.55 1.03 1.37 +0.43 47 90 120 +75
31JUL26 50.00 C 0.77 0.92 0.77 0.95 +0.31 47 137 198 +137
31JUL26 52.50 C 0.29 0.34 0.27 0.34 +0.11 49 235 277 +210
31JUL26 55.00 C 0.00 0.00 0.00 0.09 +0.02 49 0 90 0
31JUL26 57.50 C 0.00 0.00 0.00 0.02 0.00 49 0 110 0
31JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 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 12.24 +1.39 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.37 +1.43 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.41 +1.34 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.51 +1.15 54 0 50 0
28AUG26 41.00 C 0.00 0.00 0.00 8.62 +1.07 53 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.80 +1.01 53 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.02 +0.95 53 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.29 +0.90 53 0 0 0
28AUG26 45.00 C 4.77 4.77 4.77 5.60 +0.83 53 1 296 0
28AUG26 46.00 C 0.00 0.00 0.00 4.95 +0.86 53 0 208 0
28AUG26 47.00 C 0.00 0.00 0.00 4.32 +0.74 52 0 438 0
28AUG26 48.00 C 0.00 0.00 0.00 3.73 +0.63 51 0 355 0
28AUG26 49.00 C 0.00 0.00 0.00 3.28 +0.55 52 0 767 0
28AUG26 50.00 C 2.60 2.95 2.60 2.85 +0.51 53 171 739 +101
28AUG26 52.50 C 0.00 0.00 0.00 2.01 +0.39 54 0 928 0
28AUG26 55.00 C 1.26 1.42 1.26 1.33 +0.26 54 55 730 -50
28AUG26 57.50 C 0.00 0.00 0.00 0.85 +0.17 53 0 890 0
28AUG26 60.00 C 0.68 0.68 0.66 0.53 +0.11 53 37 872 +25
28AUG26 62.50 C 0.41 0.48 0.41 0.32 +0.07 53 325 657 +160
28AUG26 65.00 C 0.00 0.00 0.00 0.19 +0.04 53 0 1,117 0
28AUG26 67.50 C 0.00 0.00 0.00 0.11 +0.02 53 0 390 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 +0.02 54 0 472 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 563 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 53 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 327 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 62 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 260 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 12.70 +1.29 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.80 +1.21 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.97 +1.20 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.14 +1.17 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.50 +1.13 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.76 +1.08 54 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.95 +0.92 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.28 +0.87 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.66 +0.95 52 0 95 0
29SEP26 46.00 C 0.00 0.00 0.00 6.07 +0.88 52 0 181 0
29SEP26 47.00 C 0.00 0.00 0.00 5.47 +0.78 51 0 639 0
29SEP26 48.00 C 4.82 4.82 4.82 4.95 +0.71 51 15 447 0
29SEP26 49.00 C 0.00 0.00 0.00 4.48 +0.66 51 0 340 0
29SEP26 50.00 C 0.00 0.00 0.00 4.05 +0.61 52 0 431 0
29SEP26 52.50 C 2.93 2.93 2.90 3.13 +0.49 52 30 332 -30
29SEP26 55.00 C 2.48 2.48 2.48 2.41 +0.39 53 15 301 0
29SEP26 57.50 C 1.91 1.91 1.91 1.80 +0.30 53 15 3,470 0
29SEP26 60.00 C 0.00 0.00 0.00 1.33 +0.24 53 0 881 0
29SEP26 62.50 C 0.00 0.00 0.00 0.96 +0.17 52 0 805 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 +0.13 52 0 1,212 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 +0.10 52 0 643 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 +0.07 52 0 1,055 0
29SEP26 72.50 C 0.00 0.00 0.00 0.25 +0.05 52 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 +0.03 52 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 724 0
29SEP26 82.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 296 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 838 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 13.36 +1.46 57 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.52 +1.42 56 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.72 +1.39 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.94 +1.35 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.16 +1.27 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 9.44 +1.08 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.75 +1.01 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.10 +0.95 52 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 7.41 +0.81 51 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 6.85 +0.87 51 0 280 0
29OCT26 47.00 C 0.00 0.00 0.00 6.27 +0.77 50 0 132 0
29OCT26 48.00 C 0.00 0.00 0.00 5.77 +0.73 50 0 401 0
29OCT26 49.00 C 0.00 0.00 0.00 5.31 +0.69 51 0 332 0
29OCT26 50.00 C 0.00 0.00 0.00 4.88 +0.64 51 0 195 0
29OCT26 52.50 C 0.00 0.00 0.00 3.94 +0.54 51 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 3.16 +0.44 51 0 360 0
29OCT26 57.50 C 0.00 0.00 0.00 2.54 +0.36 52 0 390 0
29OCT26 60.00 C 2.00 2.00 2.00 1.99 +0.29 52 2 93 +2
29OCT26 62.50 C 0.00 0.00 0.00 1.55 +0.24 52 0 140 0
29OCT26 65.00 C 0.00 0.00 0.00 1.20 +0.19 51 0 105 0
29OCT26 67.50 C 1.05 1.05 1.05 0.92 +0.15 51 20 50 +20
29OCT26 70.00 C 0.00 0.00 0.00 0.71 +0.12 51 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.54 +0.09 51 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.36 +1.35 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.61 +1.32 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.91 +1.31 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.21 +1.28 55 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 11.54 +1.25 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.87 +1.20 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.26 +1.17 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.66 +1.11 53 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 9.07 +1.06 53 0 270 0
30DEC26 46.00 C 0.00 0.00 0.00 8.54 +0.98 53 0 349 0
30DEC26 47.00 C 0.00 0.00 0.00 7.89 +0.80 52 0 272 0
30DEC26 48.00 C 0.00 0.00 0.00 7.41 +0.76 52 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 6.96 +0.72 52 0 106 0
30DEC26 50.00 C 0.00 0.00 0.00 6.53 +0.68 52 0 173 0
30DEC26 52.50 C 0.00 0.00 0.00 5.58 +0.60 52 0 50 0
30DEC26 55.00 C 0.00 0.00 0.00 4.76 +0.53 52 0 636 0
30DEC26 57.50 C 0.00 0.00 0.00 4.07 +0.43 52 0 504 0
30DEC26 60.00 C 0.00 0.00 0.00 3.47 +0.39 53 0 604 0
30DEC26 62.50 C 0.00 0.00 0.00 2.92 +0.34 52 0 938 0
30DEC26 65.00 C 0.00 0.00 0.00 2.45 +0.29 52 0 687 0
30DEC26 67.50 C 0.00 0.00 0.00 2.05 +0.25 52 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 1.72 +0.22 52 0 846 0
30DEC26 72.50 C 0.00 0.00 0.00 1.43 +0.18 52 0 917 0
30DEC26 75.00 C 0.00 0.00 0.00 1.20 +0.16 52 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.00 +0.16 52 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.83 +0.11 52 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.69 +0.09 52 0 498 0
30DEC26 85.00 C 0.00 0.00 0.00 0.58 +0.08 52 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 +0.07 52 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.40 +0.06 52 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.33 +0.05 52 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.28 +0.04 52 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 0.23 +0.03 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 +0.03 52 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 15.58 +1.28 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.90 +1.26 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.23 +1.22 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.60 +1.21 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.96 +1.15 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.37 +1.13 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.79 +1.09 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.24 +1.05 52 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 10.76 +1.06 53 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 10.27 +1.00 53 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 9.66 +0.84 52 0 40 0
30MAR27 48.00 C 0.00 0.00 0.00 9.20 +0.81 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.76 +0.78 52 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 8.34 +0.75 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 7.39 +0.69 52 0 5,571 0
30MAR27 55.00 C 0.00 0.00 0.00 6.53 +0.60 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.79 +0.55 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.14 +0.49 52 0 78 0
30MAR27 62.50 C 0.00 0.00 0.00 4.59 +0.46 52 0 242 0
30MAR27 65.00 C 0.00 0.00 0.00 4.04 +0.42 52 0 334 0
30MAR27 67.50 C 0.00 0.00 0.00 3.55 +0.37 52 0 478 0
30MAR27 70.00 C 0.00 0.00 0.00 3.13 +0.34 52 0 215 0
30MAR27 72.50 C 0.00 0.00 0.00 2.75 +0.30 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.42 +0.33 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.13 +0.30 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.82 +0.21 51 0 101 0
30MAR27 82.50 C 0.00 0.00 0.00 1.65 +0.20 52 0 290 0
30MAR27 85.00 C 0.00 0.00 0.00 1.45 +0.17 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.28 +0.16 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.12 +0.14 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.99 +0.15 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 +0.11 51 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.75 +0.08 51 0 131 0
30MAR27 100.00 C 0.00 0.00 0.00 0.68 +0.09 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 16.52 +1.15 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.88 +1.10 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.26 +1.05 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.67 +1.02 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.28 +1.16 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.71 +1.11 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.18 +1.06 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.66 +1.08 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.15 +1.04 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 11.68 +0.81 52 0 42 0
29JUN27 47.00 C 0.00 0.00 0.00 11.18 +0.75 52 0 50 0
29JUN27 48.00 C 0.00 0.00 0.00 10.74 +0.83 52 0 75 0
29JUN27 49.00 C 0.00 0.00 0.00 10.31 +0.79 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.90 +0.77 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.95 +0.71 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 8.10 +0.56 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.33 +0.50 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.64 +0.45 52 0 26 0
29JUN27 62.50 C 0.00 0.00 0.00 6.03 +0.49 52 0 5 0
29JUN27 65.00 C 0.00 0.00 0.00 5.49 +0.45 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.97 +0.43 52 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 4.49 +0.39 52 0 53 0
29JUN27 72.50 C 4.00 4.00 4.00 4.06 +0.36 52 1 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.67 +0.33 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.32 +0.31 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 3.00 +0.28 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.72 +0.26 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.46 +0.24 52 0 93 0
TOTAL CALL 3,577 83,080 +2,051
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 45 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.01 108 0 45 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.04 92 0 80 0
24JUL26 45.00 P 0.10 0.10 0.10 0.01 -0.11 74 15 271 +15
24JUL26 46.00 P 0.22 0.22 0.07 0.01 -0.29 57 85 240 +26
24JUL26 47.00 P 0.50 0.50 0.14 0.06 -0.57 58 45 344 +6
24JUL26 48.00 P 0.65 0.65 0.25 0.22 -0.90 57 1,057 541 -620
24JUL26 49.00 P 0.95 0.95 0.60 0.61 -1.18 57 36 115 -10
24JUL26 50.00 P 1.20 1.20 1.12 1.28 -1.26 60 10 68 -10
24JUL26 52.50 P 0.00 0.00 0.00 3.54 -1.33 0 0 22 0
24JUL26 55.00 P 0.00 0.00 0.00 6.04 -1.32 0 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 8.54 -1.32 0 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 11.11 -1.41 209 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 13.61 -1.25 242 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 16.15 -1.21 295 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 18.65 -1.21 326 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 21.15 -1.21 355 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 23.61 -1.45 358 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 241 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 187 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 75 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.05 52 0 386 0
30JUL26 43.00 P 0.08 0.09 0.08 0.03 -0.10 48 255 517 -81
30JUL26 44.00 P 0.12 0.13 0.12 0.07 -0.19 48 120 360 -15
30JUL26 45.00 P 0.33 0.33 0.18 0.15 -0.30 48 111 449 +71
30JUL26 46.00 P 0.47 0.47 0.29 0.30 -0.44 48 25 286 -10
30JUL26 47.00 P 0.60 0.60 0.60 0.53 -0.60 48 7 488 -7
30JUL26 48.00 P 0.00 0.00 0.00 0.86 -0.79 48 0 1,361 0
30JUL26 49.00 P 1.23 1.23 1.23 1.33 -0.94 48 5 1,143 +5
30JUL26 50.00 P 0.00 0.00 0.00 1.92 -0.99 49 0 546 0
30JUL26 52.50 P 0.00 0.00 0.00 3.78 -1.23 48 0 763 0
30JUL26 55.00 P 6.00 6.00 6.00 6.08 -1.30 48 5 1,003 0
30JUL26 57.50 P 0.00 0.00 0.00 8.54 -1.58 0 0 2,031 0
30JUL26 60.00 P 0.00 0.00 0.00 11.37 -1.24 110 0 1,312 0
30JUL26 62.50 P 14.50 14.50 14.00 13.61 -1.53 95 3 968 -251
30JUL26 65.00 P 0.00 0.00 0.00 16.18 -1.18 119 0 44 -224
30JUL26 67.50 P 0.00 0.00 0.00 18.65 -1.21 126 0 78 0
30JUL26 70.00 P 0.00 0.00 0.00 21.15 -1.21 138 0 150 0
30JUL26 72.50 P 0.00 0.00 0.00 23.61 -1.45 140 0 244 0
30JUL26 75.00 P 0.00 0.00 0.00 26.11 -1.25 150 0 131 0
30JUL26 77.50 P 0.00 0.00 0.00 28.60 -1.26 156 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 31.13 -1.23 174 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 33.63 -1.39 182 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 36.13 -1.23 191 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 38.63 -1.39 199 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 41.20 -1.16 223 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 43.70 -1.16 232 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 46.11 -1.25 217 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 48.61 -1.25 224 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 51.14 -1.22 240 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
31JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.07 49 0 5 0
31JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.12 49 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.10 -0.21 48 0 15 0
31JUL26 45.00 P 0.38 0.38 0.36 0.20 -0.33 48 41 65 +30
31JUL26 46.00 P 0.60 0.60 0.41 0.37 -0.46 49 120 135 +120
31JUL26 47.00 P 0.92 0.92 0.56 0.62 -0.61 49 55 70 +55
31JUL26 48.00 P 1.39 1.39 1.33 0.98 -0.77 49 32 32 +2
31JUL26 49.00 P 0.00 0.00 0.00 1.44 -0.93 49 0 0 0
31JUL26 50.00 P 2.54 2.54 2.54 2.03 -0.96 50 15 15 +15
31JUL26 52.50 P 0.00 0.00 0.00 3.84 -1.21 48 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 6.10 -1.30 48 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 8.54 -1.58 0 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 11.37 -1.24 103 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 13.65 -1.49 95 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 16.18 -1.18 111 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 18.65 -1.21 119 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 21.17 -1.19 133 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.14 -0.09 53 0 225 0
28AUG26 38.00 P 0.00 0.00 0.00 0.21 -0.12 54 0 98 0
28AUG26 39.00 P 0.00 0.00 0.00 0.29 -0.16 53 0 306 0
28AUG26 40.00 P 0.00 0.00 0.00 0.40 -0.21 53 0 464 0
28AUG26 41.00 P 0.70 0.70 0.70 0.56 -0.25 54 15 390 +15
28AUG26 42.00 P 0.88 0.88 0.73 0.75 -0.31 54 45 1,262 +45
28AUG26 43.00 P 0.96 0.96 0.93 0.97 -0.36 54 60 299 +56
28AUG26 44.00 P 1.17 1.18 1.17 1.23 -0.45 54 25 170 -4
28AUG26 45.00 P 1.47 1.47 1.47 1.52 -0.54 53 15 208 +15
28AUG26 46.00 P 1.80 1.80 1.80 1.87 -0.61 53 15 308 +15
28AUG26 47.00 P 2.55 2.55 2.55 2.29 -0.69 53 10 602 0
28AUG26 48.00 P 2.66 2.66 2.66 2.74 -0.76 53 100 355 +85
28AUG26 49.00 P 0.00 0.00 0.00 3.26 -0.83 54 0 979 0
28AUG26 50.00 P 0.00 0.00 0.00 3.83 -0.91 54 0 377 0
28AUG26 52.50 P 0.00 0.00 0.00 5.20 -1.12 50 0 345 0
28AUG26 55.00 P 0.00 0.00 0.00 7.20 -1.31 53 0 472 0
28AUG26 57.50 P 0.00 0.00 0.00 9.43 -1.27 57 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 11.58 -1.43 57 0 157 0
28AUG26 62.50 P 0.00 0.00 0.00 14.11 -1.23 66 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 16.24 -1.47 59 0 438 0
28AUG26 67.50 P 0.00 0.00 0.00 18.65 -1.36 60 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 21.17 -1.39 67 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 23.61 -1.45 67 0 220 0
28AUG26 75.00 P 0.00 0.00 0.00 26.11 -1.25 72 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 28.61 -1.25 77 0 108 0
28AUG26 80.00 P 0.00 0.00 0.00 31.13 -1.23 83 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 33.63 -1.39 87 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 36.13 -1.23 91 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 38.70 -1.32 101 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 41.20 -1.16 105 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 43.70 -1.16 109 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 46.11 -1.25 105 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 48.61 -1.25 108 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 51.14 -1.22 114 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 -0.16 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 0.63 -0.19 52 0 200 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 -0.24 53 0 475 0
29SEP26 40.00 P 0.00 0.00 0.00 1.01 -0.27 53 0 328 0
29SEP26 41.00 P 0.00 0.00 0.00 1.23 -0.33 53 0 235 0
29SEP26 42.00 P 0.00 0.00 0.00 1.51 -0.36 53 0 383 0
29SEP26 43.00 P 0.00 0.00 0.00 1.80 -0.42 53 0 64 0
29SEP26 44.00 P 0.00 0.00 0.00 2.12 -0.49 52 0 70 0
29SEP26 45.00 P 2.69 2.69 2.69 2.48 -0.55 52 10 136 +10
29SEP26 46.00 P 0.00 0.00 0.00 2.88 -0.60 52 0 365 0
29SEP26 47.00 P 3.56 3.56 3.56 3.33 -0.65 52 200 412 +164
29SEP26 48.00 P 0.00 0.00 0.00 3.81 -0.71 52 0 1,319 0
29SEP26 49.00 P 0.00 0.00 0.00 4.34 -0.76 52 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 4.91 -0.82 52 0 453 0
29SEP26 52.50 P 0.00 0.00 0.00 6.49 -0.98 53 0 747 0
29SEP26 55.00 P 0.00 0.00 0.00 7.97 -1.37 50 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 10.13 -1.23 53 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 12.17 -1.36 53 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 14.33 -1.38 54 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 16.70 -1.30 57 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 18.85 -1.52 53 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 21.17 -1.60 52 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 23.61 -1.53 52 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 26.11 -1.47 56 0 510 0
29SEP26 77.50 P 0.00 0.00 0.00 28.62 -1.43 60 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 31.13 -1.51 64 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 33.63 -1.39 67 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 36.13 -1.23 71 0 375 0
29SEP26 87.50 P 0.00 0.00 0.00 38.70 -1.32 77 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 41.20 -1.16 80 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.70 -1.16 83 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.11 -1.25 80 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.64 -1.22 85 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 51.14 -1.22 88 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.57 -1.29 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 56.07 -1.29 87 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.57 -1.29 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.15 -1.21 98 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.56 -1.30 92 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.04 -1.32 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.56 -1.30 96 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 71.06 -1.30 98 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.54 -1.32 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 76.06 -1.30 102 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.65 -1.21 113 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.83 -0.21 51 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.99 -0.26 51 0 0 0
29OCT26 39.00 P 1.41 1.41 1.41 1.24 -0.27 52 140 340 +140
29OCT26 40.00 P 0.00 0.00 0.00 1.49 -0.31 52 0 215 0
29OCT26 41.00 P 1.91 1.91 1.91 1.77 -0.34 52 40 255 +40
29OCT26 42.00 P 0.00 0.00 0.00 2.07 -0.40 52 0 356 0
29OCT26 43.00 P 2.39 2.39 2.39 2.39 -0.46 51 15 580 0
29OCT26 44.00 P 2.74 2.74 2.74 2.74 -0.51 51 15 325 0
29OCT26 45.00 P 0.00 0.00 0.00 3.14 -0.55 51 0 115 0
29OCT26 46.00 P 3.78 3.78 3.78 3.57 -0.59 51 6 36 +6
29OCT26 47.00 P 0.00 0.00 0.00 4.02 -0.65 51 0 33 0
29OCT26 48.00 P 0.00 0.00 0.00 4.52 -0.70 51 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 5.05 -0.74 51 0 10 0
29OCT26 50.00 P 0.00 0.00 0.00 5.62 -0.78 51 0 68 0
29OCT26 52.50 P 0.00 0.00 0.00 7.16 -0.92 51 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 8.79 -1.15 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 10.80 -1.08 53 0 148 0
29OCT26 60.00 P 0.00 0.00 0.00 12.66 -1.30 52 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 14.72 -1.39 51 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.87 -1.46 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 19.10 -1.50 51 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 21.40 -1.53 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 23.72 -1.56 50 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.65 -0.28 52 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 -0.30 52 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 2.22 -0.33 52 0 1,075 0
30DEC26 40.00 P 0.00 0.00 0.00 2.53 -0.38 52 0 170 0
30DEC26 41.00 P 0.00 0.00 0.00 2.89 -0.39 52 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 3.24 -0.44 52 0 178 0
30DEC26 43.00 P 0.00 0.00 0.00 3.62 -0.42 52 0 557 0
30DEC26 44.00 P 0.00 0.00 0.00 4.02 -0.51 52 0 335 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 -0.54 52 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 4.91 -0.59 52 0 245 0
30DEC26 47.00 P 5.32 5.32 5.32 5.39 -0.63 52 50 456 +50
30DEC26 48.00 P 0.00 0.00 0.00 5.92 -0.65 52 0 414 0
30DEC26 49.00 P 0.00 0.00 0.00 6.46 -0.69 52 0 245 0
30DEC26 50.00 P 0.00 0.00 0.00 7.02 -0.78 52 0 1,297 0
30DEC26 52.50 P 0.00 0.00 0.00 8.60 -0.83 52 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 10.28 -0.84 53 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.98 -1.10 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.88 -1.15 53 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.85 -1.23 53 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 17.86 -1.31 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 19.98 -1.35 52 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 22.33 -1.25 54 0 1,347 0
30DEC26 72.50 P 24.85 24.85 24.85 24.40 -1.42 52 6 635 -6
30DEC26 75.00 P 0.00 0.00 0.00 26.67 -1.45 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 29.03 -1.42 53 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 31.38 -1.44 53 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 33.74 -1.47 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 36.13 -1.49 51 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 38.70 -1.40 56 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 41.20 -1.38 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.70 -1.37 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.11 -1.25 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.64 -1.22 62 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 51.14 -1.22 64 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.67 -0.27 52 0 45 0
30MAR27 38.00 P 0.00 0.00 0.00 2.98 -0.33 52 0 150 0
30MAR27 39.00 P 0.00 0.00 0.00 3.36 -0.34 52 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.71 -0.37 52 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 4.08 -0.41 52 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 4.48 -0.38 52 0 30 0
30MAR27 43.00 P 4.87 4.87 4.84 4.89 -0.42 52 80 80 +80
30MAR27 44.00 P 0.00 0.00 0.00 5.33 -0.45 52 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.79 -0.48 52 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 6.28 -0.55 51 0 115 0
30MAR27 47.00 P 6.77 6.77 6.77 6.78 -0.59 51 40 696 +40
30MAR27 48.00 P 0.00 0.00 0.00 7.31 -0.61 51 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.86 -0.64 51 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 -0.70 51 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.00 -0.74 52 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.63 -0.83 52 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.38 -0.90 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.08 -1.09 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.02 -1.11 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 18.98 -1.17 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.06 -1.18 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.17 -1.20 52 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.31 -1.24 52 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 27.50 -1.26 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 29.69 -1.35 52 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 31.92 -1.39 52 0 228 0
30MAR27 82.50 P 0.00 0.00 0.00 34.23 -1.43 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 36.54 -1.47 51 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 38.89 -1.51 51 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 41.32 -1.26 52 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 43.83 -1.24 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 46.26 -1.15 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 48.72 -1.16 55 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 51.17 -1.19 55 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 3.53 -0.34 52 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.88 -0.29 52 0 69 0
29JUN27 39.00 P 0.00 0.00 0.00 4.28 -0.28 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.66 -0.31 52 0 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.06 -0.33 52 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.49 -0.35 51 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.93 -0.38 51 0 17 0
29JUN27 44.00 P 0.00 0.00 0.00 6.39 -0.41 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.88 -0.43 51 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 7.38 -0.46 51 0 32 0
29JUN27 47.00 P 0.00 0.00 0.00 7.90 -0.48 51 0 45 0
29JUN27 48.00 P 0.00 0.00 0.00 8.43 -0.51 51 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 8.99 -0.63 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.56 -0.65 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 11.10 -0.70 51 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.73 -0.79 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 14.47 -0.82 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.28 -0.87 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.05 -1.01 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.01 -1.04 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 21.96 -1.12 51 0 8 0
29JUN27 70.00 P 24.19 24.19 24.19 24.03 -1.15 51 6 8 +6
29JUN27 72.50 P 0.00 0.00 0.00 26.09 -1.20 52 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.28 -1.14 52 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 30.57 -0.85 53 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 32.67 -0.98 52 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.01 -0.91 53 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.27 -0.94 53 0 3 0
TOTAL PUT 2,935 95,635 -126
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$ 24.620
30JUL26 7.00 C 0.00 0.00 0.00 17.65 +0.40 396 0 44 0
30JUL26 7.25 C 0.00 0.00 0.00 17.37 +0.39 0 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 17.16 +0.53 391 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.88 +0.50 306 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.62 +0.41 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.38 +0.40 288 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.12 +0.51 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.87 +0.35 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.63 +0.35 264 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.38 +0.45 257 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.12 +0.49 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.87 +0.45 0 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.64 +0.38 268 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.24 +0.62 346 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.74 +0.61 329 0 129 0
30JUL26 11.50 C 0.00 0.00 0.00 13.13 +0.44 196 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 12.66 +0.29 242 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 12.13 +0.46 173 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 11.63 +0.47 162 0 468 0
30JUL26 13.50 C 0.00 0.00 0.00 11.13 +0.46 151 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.63 +0.46 141 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 10.21 +0.34 214 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 9.63 +0.47 121 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 9.13 +0.44 111 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 8.63 +0.28 102 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.13 +0.47 92 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 7.64 +0.48 114 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 7.13 +0.32 65 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 6.63 +0.48 0 0 344 0
30JUL26 18.50 C 0.00 0.00 0.00 6.13 +0.34 0 0 144 0
30JUL26 19.00 C 0.00 0.00 0.00 5.64 +0.44 81 0 255 0
30JUL26 19.50 C 0.00 0.00 0.00 5.12 +0.47 0 0 314 0
30JUL26 20.00 C 0.00 0.00 0.00 4.65 +0.45 74 0 409 0
30JUL26 21.00 C 0.00 0.00 0.00 3.75 +0.55 86 0 265 0
30JUL26 22.00 C 3.90 4.00 2.85 2.82 +0.45 77 18 2,372 -8
30JUL26 23.00 C 2.29 2.60 1.90 1.97 +0.17 71 24 1,035 +15
30JUL26 24.00 C 2.20 2.40 1.32 1.43 +0.23 80 7 2,437 -2
30JUL26 25.00 C 1.28 1.90 0.83 0.86 +0.10 75 161 2,287 +85
30JUL26 26.00 C 0.90 1.34 0.52 0.54 +0.07 77 551 1,386 +39
30JUL26 27.00 C 0.57 0.86 0.35 0.31 +0.04 78 140 2,680 +34
30JUL26 28.00 C 0.40 0.63 0.22 0.16 +0.01 77 164 673 +42
30JUL26 29.00 C 0.24 0.24 0.24 0.08 0.00 77 5 1,688 +5
30JUL26 30.00 C 0.26 0.30 0.11 0.04 0.00 78 17 817 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 79 0 704 0
30JUL26 32.00 C 0.11 0.11 0.11 0.01 0.00 80 15 811 +15
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 88 0 338 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 408 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 122 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 971 0
28AUG26 8.50 C 0.00 0.00 0.00 16.14 +0.53 170 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.90 +0.38 175 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.66 +0.38 178 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.41 +0.48 173 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.16 +0.53 168 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.92 +0.50 169 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 14.64 +0.38 143 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.24 +0.61 178 0 30 0
28AUG26 11.00 C 0.00 0.00 0.00 13.74 +0.60 169 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.15 +0.46 130 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 12.66 +0.29 128 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.16 +0.49 121 0 84 0
28AUG26 13.00 C 0.00 0.00 0.00 11.66 +0.50 115 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 11.15 +0.37 104 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 10.65 +0.45 98 0 97 0
28AUG26 14.50 C 0.00 0.00 0.00 10.21 +0.34 111 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.65 +0.49 86 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.16 +0.47 85 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.65 +0.30 76 0 486 0
28AUG26 16.50 C 0.00 0.00 0.00 8.15 +0.45 71 0 175 0
28AUG26 17.00 C 0.00 0.00 0.00 7.71 +0.52 82 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 7.18 +0.28 71 0 332 0
28AUG26 18.00 C 0.00 0.00 0.00 6.74 +0.50 76 0 418 0
28AUG26 18.50 C 0.00 0.00 0.00 6.30 +0.33 77 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.84 +0.64 75 0 750 0
28AUG26 19.50 C 0.00 0.00 0.00 5.40 +0.58 74 0 624 0
28AUG26 20.00 C 0.00 0.00 0.00 5.03 +0.47 76 0 1,138 0
28AUG26 21.00 C 0.00 0.00 0.00 4.21 +0.38 73 0 209 0
28AUG26 22.00 C 0.00 0.00 0.00 3.50 +0.34 72 0 2,014 0
28AUG26 23.00 C 2.90 2.90 2.90 2.90 +0.23 72 3 1,648 -3
28AUG26 24.00 C 3.20 3.28 2.40 2.40 +0.24 73 5 1,130 -1
28AUG26 25.00 C 2.66 2.80 1.97 2.02 +0.24 75 136 708 +17
28AUG26 26.00 C 2.24 2.25 1.62 1.67 +0.24 76 110 1,252 +25
28AUG26 27.00 C 1.90 1.95 1.40 1.35 +0.21 76 25 1,685 +9
28AUG26 28.00 C 1.25 1.73 1.13 1.07 +0.17 76 114 451 -56
28AUG26 29.00 C 1.26 1.34 0.96 0.86 +0.16 76 187 935 +3
28AUG26 30.00 C 1.09 1.14 0.86 0.68 +0.14 76 123 3,080 -54
28AUG26 31.00 C 0.97 1.03 0.91 0.53 +0.11 76 52 244 -14
28AUG26 32.00 C 0.77 0.91 0.65 0.41 +0.08 75 54 347 +20
28AUG26 33.00 C 0.54 0.54 0.54 0.32 +0.07 75 15 3,150 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.24 +0.05 75 0 264 0
28AUG26 35.00 C 0.41 0.41 0.41 0.19 +0.05 75 1 196 0
28AUG26 36.00 C 0.34 0.34 0.34 0.15 +0.04 76 3 1,134 +3
29SEP26 6.50 C 0.00 0.00 0.00 18.13 +0.51 156 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.88 +0.47 151 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.65 +0.40 167 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.38 +0.40 141 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.16 +0.49 163 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.99 +0.61 180 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.63 +0.42 126 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.38 +0.40 121 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.16 +0.55 146 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.91 +0.39 142 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.68 +0.40 145 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.43 +0.50 141 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.18 +0.55 137 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.92 +0.46 131 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 14.68 +0.42 130 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 14.24 +0.55 135 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.74 +0.54 129 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.20 +0.50 116 0 5,098 0
29SEP26 12.00 C 0.00 0.00 0.00 12.70 +0.33 110 0 13,725 0
29SEP26 12.50 C 0.00 0.00 0.00 12.18 +0.51 100 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 11.74 +0.51 104 0 8,490 0
29SEP26 13.50 C 0.00 0.00 0.00 11.18 +0.40 89 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.68 +0.47 84 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 10.21 +0.34 85 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.73 +0.57 82 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.20 +0.51 74 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.71 +0.36 71 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 8.23 +0.50 69 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 7.82 +0.61 72 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.36 +0.46 70 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 6.91 +0.45 69 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 6.48 +0.43 67 0 268 0
29SEP26 19.00 C 5.87 5.87 5.87 5.93 +0.26 60 2 195 0
29SEP26 19.50 C 0.00 0.00 0.00 5.71 +0.42 67 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 5.35 +0.38 68 0 515 0
29SEP26 21.00 C 0.00 0.00 0.00 4.59 +0.15 65 0 403 0
29SEP26 22.00 C 4.20 4.20 4.20 4.11 +0.46 69 1 951 -1
29SEP26 23.00 C 0.00 0.00 0.00 3.54 +0.33 68 0 1,099 0
29SEP26 24.00 C 3.97 4.00 3.70 3.08 +0.30 69 22 791 -17
29SEP26 25.00 C 3.10 3.10 3.10 2.66 +0.25 69 2 1,278 0
29SEP26 26.00 C 2.84 2.84 2.84 2.31 +0.26 70 2 2,902 0
29SEP26 27.00 C 1.94 1.94 1.94 1.94 +0.18 69 4 1,076 0
29SEP26 28.00 C 0.00 0.00 0.00 1.68 +0.19 70 1 2,418 +1
29SEP26 29.00 C 0.00 0.00 0.00 1.41 +0.15 70 0 524 0
29SEP26 30.00 C 0.00 0.00 0.00 1.20 +0.15 70 0 940 0
29SEP26 31.00 C 0.00 0.00 0.00 1.00 +0.12 70 0 386 0
29SEP26 32.00 C 1.15 1.15 1.04 0.84 +0.11 69 8 203 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 +0.09 69 0 177 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.09 69 0 545 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.07 69 0 441 0
29SEP26 36.00 C 0.64 0.64 0.64 0.41 +0.06 69 5 912 -5
29OCT26 15.50 C 0.00 0.00 0.00 9.20 +0.47 62 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 8.74 +0.39 62 0 45 0
29OCT26 16.50 C 0.00 0.00 0.00 8.24 +0.43 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.82 +0.37 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.39 +0.33 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.23 +0.66 69 0 76 0
29OCT26 18.50 C 0.00 0.00 0.00 6.68 +0.40 63 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.21 +0.32 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.96 +0.50 63 0 3 0
29OCT26 20.00 C 5.45 5.45 5.45 5.75 +0.53 66 10 57 0
29OCT26 21.00 C 0.00 0.00 0.00 5.00 +0.19 63 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 4.42 +0.33 63 0 168 0
29OCT26 23.00 C 0.00 0.00 0.00 3.91 +0.31 64 0 219 0
29OCT26 24.00 C 0.00 0.00 0.00 3.41 +0.23 64 0 450 0
29OCT26 25.00 C 4.00 4.00 4.00 3.11 +0.31 66 1 409 -1
29OCT26 26.00 C 0.00 0.00 0.00 2.75 +0.29 67 0 170 0
29OCT26 27.00 C 0.00 0.00 0.00 2.40 +0.25 66 0 178 0
29OCT26 28.00 C 2.75 2.75 2.24 2.10 +0.23 67 16 32 +14
29OCT26 29.00 C 2.46 2.46 2.46 1.84 +0.23 66 15 16 +15
29OCT26 30.00 C 2.19 2.19 2.19 1.58 +0.18 66 15 24 +15
29OCT26 31.00 C 1.98 1.98 1.51 1.38 +0.18 66 47 47 +47
29OCT26 32.00 C 1.54 1.54 1.54 1.18 +0.14 66 1 14 +1
29OCT26 33.00 C 1.23 1.23 1.23 1.03 +0.14 66 1 26 +1
30DEC26 6.50 C 0.00 0.00 0.00 18.13 +0.50 110 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.88 +0.45 106 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.65 +0.40 114 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.38 +0.40 99 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.16 +0.49 111 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.99 +0.59 119 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.68 +0.47 108 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.38 +0.40 86 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.16 +0.51 99 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.93 +0.41 99 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.68 +0.40 96 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.43 +0.50 94 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.18 +0.52 91 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.92 +0.46 87 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.68 +0.42 86 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.24 +0.55 88 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.74 +0.54 84 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.20 +0.50 76 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.70 +0.33 71 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.18 +0.50 65 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.74 +0.51 67 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.18 +0.40 58 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 10.74 +0.50 60 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 10.27 +0.40 58 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.82 +0.44 58 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.34 +0.39 55 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.99 +0.43 58 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.60 +0.50 58 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.19 +0.54 58 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.83 +0.42 58 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 7.46 +0.37 58 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 7.02 +0.30 56 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.80 +0.38 59 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.45 +0.46 58 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.12 +0.36 58 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 5.54 +0.40 59 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 5.04 +0.35 59 0 268 0
30DEC26 23.00 C 0.00 0.00 0.00 4.51 +0.34 59 0 317 0
30DEC26 24.00 C 4.99 4.99 4.99 4.04 +0.24 59 7 5,958 -7
30DEC26 25.00 C 4.50 4.50 3.68 3.68 +0.26 60 2 257 0
30DEC26 26.00 C 0.00 0.00 0.00 3.32 +0.32 60 0 562 0
30DEC26 27.00 C 3.63 3.63 3.63 3.06 +0.22 61 1 2,823 0
30DEC26 28.00 C 3.50 3.50 3.50 2.77 +0.23 62 1 52 -1
30DEC26 29.00 C 0.00 0.00 0.00 2.50 +0.21 62 0 299 0
30DEC26 30.00 C 0.00 0.00 0.00 2.24 +0.21 62 0 864 0
30DEC26 31.00 C 0.00 0.00 0.00 1.99 +0.17 62 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 1.79 +0.17 62 0 1,742 0
30DEC26 33.00 C 0.00 0.00 0.00 1.60 +0.17 62 0 361 0
30DEC26 34.00 C 1.92 1.92 1.78 1.42 +0.13 62 3 349 -3
30DEC26 35.00 C 0.00 0.00 0.00 1.28 +0.14 62 0 344 0
30DEC26 36.00 C 1.65 1.65 1.65 1.13 +0.12 61 1 911 -1
30MAR27 6.50 C 0.00 0.00 0.00 18.13 +0.45 90 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.88 +0.45 86 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.65 +0.40 91 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.38 +0.40 81 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.16 +0.49 87 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.99 +0.57 93 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.68 +0.47 85 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.38 +0.40 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.16 +0.49 77 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.93 +0.41 77 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.68 +0.40 75 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.43 +0.50 73 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.18 +0.51 71 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.92 +0.46 68 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.68 +0.42 67 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.24 +0.55 68 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.74 +0.54 64 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 13.20 +0.50 57 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 12.70 +0.33 54 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 12.25 +0.45 54 0 301 0
30MAR27 13.00 C 0.00 0.00 0.00 11.81 +0.41 54 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 11.41 +0.43 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.00 +0.49 56 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.62 +0.44 56 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 10.14 +0.46 54 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 9.75 +0.44 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.37 +0.41 54 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.00 +0.43 54 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.71 +0.47 56 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 8.35 +0.47 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.01 +0.47 55 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.69 +0.45 56 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.34 +0.47 55 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.99 +0.32 54 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.73 +0.35 55 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 6.23 +0.44 56 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 5.72 +0.39 56 0 108 0
30MAR27 23.00 C 0.00 0.00 0.00 5.19 +0.28 55 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 4.78 +0.16 56 0 167 0
30MAR27 25.00 C 5.05 5.05 5.05 4.42 +0.27 56 1 88 -1
30MAR27 26.00 C 0.00 0.00 0.00 4.13 +0.24 57 0 183 0
30MAR27 27.00 C 0.00 0.00 0.00 3.83 +0.24 58 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.53 +0.23 58 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 3.26 +0.25 58 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 2.99 +0.22 58 0 156 0
30MAR27 31.00 C 0.00 0.00 0.00 2.74 +0.22 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.50 +0.20 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.29 +0.18 58 0 21 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.18 58 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.92 +0.18 58 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.75 +0.14 58 0 451 0
29JUN27 15.00 C 0.00 0.00 0.00 10.47 +0.42 52 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 10.19 +0.44 54 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 9.86 +0.42 55 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 9.51 +0.46 54 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 9.18 +0.42 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.75 +0.31 53 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 8.44 +0.36 53 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 8.12 +0.34 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.92 +0.41 54 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.55 +0.32 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.38 +0.43 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.82 +0.36 54 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 6.34 +0.31 54 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.90 +0.38 54 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 5.50 +0.29 55 0 685 0
29JUN27 25.00 C 0.00 0.00 0.00 5.13 +0.29 55 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 4.79 +0.21 55 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 4.57 +0.27 57 0 265 0
29JUN27 28.00 C 4.50 4.50 4.50 4.26 +0.27 57 60 121 +41
29JUN27 29.00 C 4.43 4.43 4.43 3.96 +0.30 57 10 146 +10
29JUN27 30.00 C 0.00 0.00 0.00 3.66 +0.24 56 0 46 0
29JUN27 31.00 C 0.00 0.00 0.00 3.42 +0.23 57 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 3.18 +0.23 56 0 66 0
29JUN27 33.00 C 0.00 0.00 0.00 2.94 +0.22 56 0 33 0
29JUN27 34.00 C 0.00 0.00 0.00 2.73 +0.19 56 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.55 +0.19 56 0 190 0
29JUN27 36.00 C 0.00 0.00 0.00 2.37 +0.19 56 0 214 0
TOTAL CALL 2,169 185,404 +299
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 354 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 345 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 335 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 326 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 318 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 301 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 293 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 286 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 278 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 271 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 264 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 257 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 244 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 220 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 208 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 197 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 187 0 160 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 177 0 284 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 603 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 158 0 229 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 170 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 125 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 178 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 0 192 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 498 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,238 0
30JUL26 18.00 P 0.01 0.01 0.01 0.01 0.00 98 3 655 -3
30JUL26 18.50 P 0.01 0.01 0.01 0.01 0.00 90 2 363 -2
30JUL26 19.00 P 0.02 0.02 0.02 0.01 -0.01 82 1 1,193 0
30JUL26 19.50 P 0.03 0.03 0.03 0.02 -0.02 83 51 241 +12
30JUL26 20.00 P 0.03 0.04 0.03 0.03 -0.03 80 8 783 -6
30JUL26 21.00 P 0.09 0.09 0.05 0.07 -0.08 76 7 849 +1
30JUL26 22.00 P 0.20 0.20 0.08 0.19 -0.14 77 39 3,053 +6
30JUL26 23.00 P 0.30 0.40 0.20 0.39 -0.23 76 96 1,796 +32
30JUL26 24.00 P 0.46 0.77 0.40 0.73 -0.32 75 112 2,447 +74
30JUL26 25.00 P 0.86 1.29 0.73 1.29 -0.33 79 235 1,608 +137
30JUL26 26.00 P 1.35 1.44 1.18 1.93 -0.36 79 162 1,409 +159
30JUL26 27.00 P 2.77 2.79 2.77 2.59 -0.56 69 28 251 +12
30JUL26 28.00 P 0.00 0.00 0.00 3.52 -0.58 76 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 4.55 -0.41 95 0 1 0
30JUL26 30.00 P 5.10 5.10 5.10 5.53 -0.40 105 15 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.39 -0.52 78 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.39 -0.66 87 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.44 -0.54 119 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.38 -0.52 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.38 -0.52 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.43 -0.47 142 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 131 0 12 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 112 0 198 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 95 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 293 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 86 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 345 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 395 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 253 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 -0.01 74 0 307 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 0.00 77 0 232 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 -0.01 75 0 1,135 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 -0.02 75 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.02 75 0 329 0
28AUG26 17.00 P 0.11 0.11 0.11 0.14 -0.02 76 1 1,239 0
28AUG26 17.50 P 0.16 0.16 0.15 0.18 -0.03 75 2 738 0
28AUG26 18.00 P 0.15 0.19 0.15 0.23 -0.04 74 3 1,987 +1
28AUG26 18.50 P 0.00 0.00 0.00 0.29 -0.05 74 0 715 0
28AUG26 19.00 P 0.32 0.33 0.32 0.37 -0.05 74 29 722 +11
28AUG26 19.50 P 0.33 0.33 0.33 0.46 -0.07 74 1 645 0
28AUG26 20.00 P 0.50 0.56 0.50 0.57 -0.10 74 21 552 +1
28AUG26 21.00 P 0.60 0.80 0.59 0.83 -0.11 74 24 968 -16
28AUG26 22.00 P 0.85 1.16 0.85 1.16 -0.14 73 7 1,489 -1
28AUG26 23.00 P 1.44 1.47 1.30 1.56 -0.18 73 31 900 +21
28AUG26 24.00 P 1.73 2.09 1.73 2.04 -0.25 73 5 744 -1
28AUG26 25.00 P 2.20 2.60 2.20 2.65 -0.28 74 2 652 +1
28AUG26 26.00 P 0.00 0.00 0.00 3.31 -0.29 76 0 782 0
28AUG26 27.00 P 3.38 3.38 3.38 4.01 -0.29 76 1 383 +1
28AUG26 28.00 P 4.18 4.18 4.18 4.78 -0.38 78 2 238 +2
28AUG26 29.00 P 5.30 5.30 5.30 5.59 -0.23 79 15 168 +15
28AUG26 30.00 P 0.00 0.00 0.00 6.41 -0.49 79 0 265 0
28AUG26 31.00 P 0.00 0.00 0.00 7.29 -0.52 81 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.26 -0.39 86 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.18 -0.49 87 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.03 -0.48 84 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.97 -0.68 85 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.03 -0.34 94 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 119 0 98 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 109 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 107 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 104 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 101 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9,592 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 68 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 71 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 69 0 360 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 -0.01 70 0 998 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.01 70 0 152 0
29SEP26 15.00 P 0.11 0.14 0.11 0.12 -0.03 69 2 2,407 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.03 69 0 457 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.03 69 0 120 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.04 68 0 49 0
29SEP26 17.00 P 0.29 0.29 0.29 0.32 -0.05 68 11 331 0
29SEP26 17.50 P 0.00 0.00 0.00 0.39 -0.06 68 0 417 0
29SEP26 18.00 P 0.41 0.41 0.41 0.48 -0.07 68 1 3,709 +1
29SEP26 18.50 P 0.50 0.50 0.50 0.58 -0.08 68 4 469 -4
29SEP26 19.00 P 0.63 0.63 0.63 0.69 -0.09 68 2 615 -2
29SEP26 19.50 P 0.78 0.78 0.67 0.82 -0.10 68 32 379 -13
29SEP26 20.00 P 0.91 0.91 0.78 0.96 -0.11 68 3 1,548 +2
29SEP26 21.00 P 1.20 1.20 1.20 1.28 -0.14 67 1 725 +1
29SEP26 22.00 P 1.59 1.68 1.33 1.67 -0.18 68 81 1,912 +51
29SEP26 23.00 P 2.00 2.00 1.71 2.13 -0.17 68 100 876 -15
29SEP26 24.00 P 2.67 2.68 2.66 2.68 -0.22 69 40 977 0
29SEP26 25.00 P 3.07 3.07 3.07 3.23 -0.23 69 30 1,059 0
29SEP26 26.00 P 3.92 3.92 3.92 3.87 -0.33 69 30 811 0
29SEP26 27.00 P 3.87 3.87 3.87 4.59 -0.37 71 60 424 +37
29SEP26 28.00 P 0.00 0.00 0.00 5.33 -0.34 71 0 2,024 0
29SEP26 29.00 P 5.26 5.26 5.26 6.13 -0.38 73 55 150 +55
29SEP26 30.00 P 0.00 0.00 0.00 6.95 -0.32 74 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 7.78 -0.35 75 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.66 -0.42 77 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.52 -0.46 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.42 -0.50 78 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.33 -0.36 79 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.28 -0.36 81 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.28 -0.03 66 0 18 0
29OCT26 16.00 P 0.00 0.00 0.00 0.34 -0.04 66 0 72 0
29OCT26 16.50 P 0.00 0.00 0.00 0.42 -0.03 65 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.48 -0.06 64 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.58 -0.06 65 0 26 0
29OCT26 18.00 P 0.00 0.00 0.00 0.69 -0.08 65 0 48 0
29OCT26 18.50 P 0.00 0.00 0.00 0.80 -0.08 64 0 93 0
29OCT26 19.00 P 0.00 0.00 0.00 0.94 -0.08 64 0 73 0
29OCT26 19.50 P 0.00 0.00 0.00 1.08 -0.08 64 0 160 0
29OCT26 20.00 P 0.00 0.00 0.00 1.23 -0.11 64 0 499 0
29OCT26 21.00 P 0.00 0.00 0.00 1.58 -0.15 64 0 317 0
29OCT26 22.00 P 1.99 1.99 1.99 2.01 -0.17 64 1 1,042 0
29OCT26 23.00 P 0.00 0.00 0.00 2.49 -0.19 65 0 101 0
29OCT26 24.00 P 0.00 0.00 0.00 3.02 -0.21 65 0 20 0
29OCT26 25.00 P 0.00 0.00 0.00 3.60 -0.25 65 0 60 0
29OCT26 26.00 P 3.60 4.10 3.60 4.21 -0.30 65 2 70 0
29OCT26 27.00 P 0.00 0.00 0.00 4.91 -0.24 66 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.64 -0.33 67 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.45 -0.36 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.25 -0.33 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.10 -0.32 71 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.93 -0.37 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.80 -0.37 72 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 327 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 -0.01 60 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 0.00 63 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.01 61 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.02 61 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.18 -0.02 61 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.02 61 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.03 61 0 180 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.03 61 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.05 61 0 128 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.05 61 0 1,056 0
30DEC26 16.00 P 0.60 0.60 0.60 0.60 -0.06 61 10 312 +10
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.05 61 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.83 -0.04 62 0 3,157 0
30DEC26 17.50 P 0.95 0.95 0.95 0.93 -0.06 61 1 190 -1
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.10 61 0 139 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 -0.08 62 0 222 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 -0.09 61 0 348 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 -0.11 61 0 233 0
30DEC26 20.00 P 1.70 1.70 1.50 1.74 -0.11 61 15 235 +15
30DEC26 21.00 P 0.00 0.00 0.00 2.15 -0.14 61 0 291 0
30DEC26 22.00 P 0.00 0.00 0.00 2.60 -0.18 61 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 3.11 -0.19 61 0 515 0
30DEC26 24.00 P 0.00 0.00 0.00 3.66 -0.21 62 0 547 0
30DEC26 25.00 P 0.00 0.00 0.00 4.25 -0.23 62 0 417 0
30DEC26 26.00 P 0.00 0.00 0.00 4.89 -0.24 62 0 373 0
30DEC26 27.00 P 0.00 0.00 0.00 5.58 -0.26 63 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 6.30 -0.28 64 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.01 -0.35 64 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.79 -0.34 64 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.58 -0.36 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.41 -0.37 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.24 -0.38 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.09 -0.41 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.94 -0.45 67 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.79 -0.36 67 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 59 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 56 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 -0.01 52 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.03 -0.01 56 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.04 -0.01 57 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 -0.01 58 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 57 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.01 57 0 149 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 57 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.01 58 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.02 57 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 -0.02 57 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.23 -0.02 58 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.03 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.35 -0.03 58 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.42 -0.03 58 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 -0.05 58 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.05 58 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.06 58 0 71 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 -0.06 58 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.93 -0.05 58 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 1.05 -0.06 58 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 -0.06 58 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 -0.06 58 0 185 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 -0.08 58 0 132 0
30MAR27 18.50 P 0.00 0.00 0.00 1.69 -0.09 58 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.09 57 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.04 -0.11 57 0 245 0
30MAR27 20.00 P 2.18 2.18 2.18 2.25 -0.11 58 1 92 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.68 -0.09 57 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 3.17 -0.16 58 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 3.69 -0.18 58 0 272 0
30MAR27 24.00 P 0.00 0.00 0.00 4.26 -0.13 58 0 522 0
30MAR27 25.00 P 0.00 0.00 0.00 4.85 -0.22 58 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 5.49 -0.23 59 0 516 0
30MAR27 27.00 P 0.00 0.00 0.00 6.20 -0.22 59 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.90 -0.24 60 0 240 0
30MAR27 29.00 P 6.89 6.89 6.89 7.61 -0.30 60 15 243 +15
30MAR27 30.00 P 7.55 7.55 7.55 8.36 -0.32 60 15 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.14 -0.24 61 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.92 -0.26 61 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.74 -0.36 62 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.58 -0.36 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.42 -0.38 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.29 -0.35 63 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 -0.04 56 0 402 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 -0.06 56 0 71 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 -0.06 56 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 1.37 -0.07 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.52 -0.07 56 0 4 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 -0.08 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 -0.08 56 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 -0.07 56 0 70 0
29JUN27 19.00 P 0.00 0.00 0.00 2.23 -0.11 55 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 2.38 -0.24 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.59 -0.19 55 0 7 0
29JUN27 21.00 P 0.00 0.00 0.00 3.13 -0.14 56 0 4,080 0
29JUN27 22.00 P 0.00 0.00 0.00 3.62 -0.16 56 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 -0.18 56 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 4.73 -0.20 56 0 545 0
29JUN27 25.00 P 0.00 0.00 0.00 5.34 -0.20 56 0 4,030 0
29JUN27 26.00 P 0.00 0.00 0.00 5.97 -0.23 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 6.69 -0.22 57 0 508 0
29JUN27 28.00 P 0.00 0.00 0.00 7.40 -0.23 57 0 433 0
29JUN27 29.00 P 0.00 0.00 0.00 8.14 -0.27 58 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 8.86 -0.19 58 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.63 -0.31 59 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.41 -0.32 59 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.20 -0.32 59 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.01 -0.36 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.86 -0.35 60 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.70 -0.34 60 0 0 0
TOTAL PUT 1,415 158,822 +610
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 14.800
30JUL26 10.00 C 0.00 0.00 0.00 4.81 -0.05 114 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.31 -0.05 101 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.81 -0.05 87 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.31 -0.05 75 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.81 -0.05 63 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.31 -0.05 51 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.81 -0.05 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.32 -0.05 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.86 -0.05 37 0 222 0
30JUL26 14.50 C 0.00 0.00 0.00 0.46 -0.05 34 0 474 0
30JUL26 15.00 C 0.25 0.25 0.19 0.21 -0.04 35 150 1,280 +30
30JUL26 15.50 C 0.09 0.10 0.09 0.07 -0.03 35 60 837 +60
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,165 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 605 0
30JUL26 17.50 C 0.01 0.01 0.01 0.01 0.00 59 2 725 -2
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 82 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 89 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 144 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 155 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 165 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 215 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 4.83 -0.05 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.33 -0.05 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.84 -0.05 42 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.87 -0.05 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.41 -0.05 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.97 -0.05 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.57 -0.05 40 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.22 -0.01 40 0 263 0
28AUG26 14.50 C 0.00 0.00 0.00 0.89 -0.05 38 0 522 0
28AUG26 15.00 C 0.68 0.68 0.68 0.65 -0.04 38 30 503 +11
28AUG26 15.50 C 0.00 0.00 0.00 0.46 -0.04 39 0 432 0
28AUG26 16.00 C 0.00 0.00 0.00 0.32 -0.03 39 0 441 0
28AUG26 16.50 C 0.00 0.00 0.00 0.22 -0.02 40 0 447 0
28AUG26 17.00 C 0.15 0.15 0.15 0.14 -0.02 39 30 363 0
28AUG26 17.50 C 0.10 0.10 0.10 0.10 -0.01 41 1 341 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 583 0
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 -0.05 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.84 -0.06 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.32 -0.08 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.88 -0.04 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.43 -0.06 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.01 -0.06 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.63 -0.05 37 0 30 0
29SEP26 14.00 C 1.38 1.38 1.26 1.26 -0.08 36 54 395 +52
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.04 36 0 343 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.05 36 0 230 0
29SEP26 15.50 C 0.63 0.63 0.63 0.58 -0.04 37 75 408 -75
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.04 38 0 209 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 370 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 660 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.02 37 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 687 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 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 55 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 4.85 -0.04 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.34 -0.05 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.88 -0.02 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.41 +0.01 42 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.96 +0.03 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.53 -0.01 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.10 -0.04 38 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.75 -0.03 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.41 -0.07 37 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.15 -0.06 37 0 36 0
29OCT26 15.00 C 1.02 1.02 1.02 0.92 -0.04 37 30 100 +30
29OCT26 15.50 C 0.00 0.00 0.00 0.74 -0.04 37 0 160 0
29OCT26 16.00 C 0.00 0.00 0.00 0.60 -0.04 37 0 187 0
29OCT26 16.50 C 0.00 0.00 0.00 0.48 -0.02 38 0 105 0
29OCT26 17.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.23 0.00 38 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.08 0.00 38 0 93 0
30DEC26 10.00 C 0.00 0.00 0.00 4.85 -0.04 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.40 +0.01 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 +0.04 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.51 +0.03 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.09 +0.01 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 +0.01 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.32 -0.04 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 -0.07 38 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 1.74 -0.04 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 -0.04 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.27 -0.05 37 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 1.08 -0.03 37 0 325 0
30DEC26 16.00 C 0.00 0.00 0.00 0.92 -0.02 38 0 345 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 -0.02 38 0 65 0
30DEC26 17.00 C 0.74 0.74 0.74 0.67 -0.02 38 75 427 +75
30DEC26 17.50 C 0.00 0.00 0.00 0.56 -0.03 38 0 798 0
30DEC26 18.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 -0.02 38 0 236 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.01 38 0 75 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.01 38 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 0.00 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 0.00 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 0.00 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 41 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 4.97 +0.04 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 +0.01 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.12 0.00 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.76 +0.02 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.39 +0.01 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.06 +0.01 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.75 +0.01 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 +0.01 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.19 +0.02 39 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 -0.04 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.50 -0.02 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.33 -0.02 38 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 -0.03 38 0 142 0
30MAR27 17.00 C 0.00 0.00 0.00 1.04 -0.02 38 0 44 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 -0.02 38 0 217 0
30MAR27 18.00 C 0.89 0.89 0.89 0.82 -0.01 38 30 3,607 +28
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.02 38 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.55 -0.01 38 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.36 -0.01 38 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.01 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.21 0.00 38 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 -0.01 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 0.00 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 5.01 -0.05 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.62 -0.05 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.26 -0.04 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.95 0.00 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 -0.02 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.37 +0.01 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.05 +0.02 39 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 2.72 -0.04 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.46 -0.05 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.26 -0.01 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.01 -0.05 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.82 -0.02 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.65 -0.04 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.04 38 0 32 0
29JUN27 17.00 C 0.00 0.00 0.00 1.35 -0.04 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.23 -0.03 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.11 -0.04 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.01 -0.05 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.02 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 -0.02 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.76 -0.01 39 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.61 -0.01 39 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 -0.02 38 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.40 -0.01 39 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 0.00 38 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 0.00 38 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.16 -0.01 38 0 31 0
TOTAL CALL 537 58,700 +209
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 297 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,140 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1,038 0
30JUL26 14.00 P 0.05 0.05 0.05 0.05 -0.01 36 30 372 0
30JUL26 14.50 P 0.15 0.16 0.14 0.17 0.00 37 120 1,722 +120
30JUL26 15.00 P 0.38 0.38 0.38 0.42 +0.01 38 30 841 -30
30JUL26 15.50 P 0.00 0.00 0.00 0.77 +0.03 36 0 1,038 0
30JUL26 16.00 P 0.00 0.00 0.00 1.22 +0.05 38 0 665 0
30JUL26 16.50 P 0.00 0.00 0.00 1.70 +0.05 0 0 278 0
30JUL26 17.00 P 0.00 0.00 0.00 2.20 +0.05 0 0 76 -43
30JUL26 17.50 P 0.00 0.00 0.00 2.70 -0.03 0 0 769 0
30JUL26 18.00 P 0.00 0.00 0.00 3.27 +0.03 99 0 66 0
30JUL26 18.50 P 0.00 0.00 0.00 3.77 +0.07 108 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 4.26 +0.02 115 0 71 0
30JUL26 19.50 P 0.00 0.00 0.00 4.75 +0.01 120 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.26 +0.01 133 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 6.26 +0.01 149 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 7.25 0.00 160 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 8.25 0.00 174 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.26 +0.03 192 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.27 +0.07 210 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.27 +0.03 222 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.26 +0.11 228 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 13.27 +0.12 244 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 14.28 +0.13 260 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 15.27 +0.12 265 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 16.25 0.00 263 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 17.25 0.00 272 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 43 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 0.07 -0.01 40 0 110 0
28AUG26 13.00 P 0.16 0.16 0.16 0.14 0.00 41 30 151 -20
28AUG26 13.50 P 0.26 0.26 0.24 0.24 0.00 40 90 160 +10
28AUG26 14.00 P 0.40 0.41 0.40 0.39 0.00 40 42 353 -28
28AUG26 14.50 P 0.00 0.00 0.00 0.60 +0.01 41 0 262 0
28AUG26 15.00 P 0.00 0.00 0.00 0.86 +0.01 41 0 441 0
28AUG26 15.50 P 0.00 0.00 0.00 1.14 +0.02 40 0 319 0
28AUG26 16.00 P 0.00 0.00 0.00 1.49 +0.02 40 0 297 0
28AUG26 16.50 P 0.00 0.00 0.00 1.88 +0.03 39 0 109 0
28AUG26 17.00 P 0.00 0.00 0.00 2.31 +0.04 40 0 862 0
28AUG26 17.50 P 0.00 0.00 0.00 2.84 +0.04 48 0 1,241 0
28AUG26 18.00 P 0.00 0.00 0.00 3.32 +0.04 52 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.82 +0.05 57 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 4.33 +0.05 63 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.84 +0.05 68 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 5.36 +0.06 75 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 6.37 +0.04 84 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 7.37 +0.12 92 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 8.37 +0.12 100 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.26 +0.03 90 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.36 +0.16 112 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 11.27 +0.03 103 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 12.26 +0.11 107 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 13.36 +0.21 129 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 14.35 +0.20 134 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 0.00 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 0.22 -0.01 37 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 0.50 0.50 0.50 0.51 0.00 38 30 175 0
29SEP26 14.00 P 0.70 0.70 0.70 0.72 0.00 38 30 245 0
29SEP26 14.50 P 0.00 0.00 0.00 0.98 +0.01 38 0 2,644 0
29SEP26 15.00 P 0.00 0.00 0.00 1.26 +0.01 38 0 705 0
29SEP26 15.50 P 0.00 0.00 0.00 1.60 +0.04 39 0 438 0
29SEP26 16.00 P 0.00 0.00 0.00 1.93 +0.02 37 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.32 +0.02 37 0 697 0
29SEP26 17.00 P 0.00 0.00 0.00 2.74 -0.04 37 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 3.24 +0.02 41 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.70 +0.03 43 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 4.17 +0.04 44 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.64 +0.03 45 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 5.05 -0.05 35 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.53 -0.04 0 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.51 -0.04 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.49 -0.04 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.52 +0.05 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.52 +0.06 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.51 +0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.51 +0.05 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.51 +0.06 54 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.50 +0.05 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.50 +0.05 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.50 +0.06 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.49 +0.05 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.49 +0.05 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 0.00 38 0 8 0
29OCT26 11.00 P 0.00 0.00 0.00 0.09 0.00 38 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 0.00 38 0 80 0
29OCT26 12.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.50 +0.02 38 0 9 0
29OCT26 13.50 P 0.00 0.00 0.00 0.68 +0.01 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.90 +0.02 38 0 189 0
29OCT26 14.50 P 0.00 0.00 0.00 1.16 +0.02 39 0 4,305 0
29OCT26 15.00 P 0.00 0.00 0.00 1.43 +0.04 38 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 1.75 +0.04 38 0 29 0
29OCT26 16.00 P 0.00 0.00 0.00 2.09 +0.04 38 0 105 0
29OCT26 16.50 P 0.00 0.00 0.00 2.46 +0.04 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.82 -0.06 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.24 -0.06 35 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.71 -0.03 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.17 -0.02 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.64 -0.01 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.08 -0.04 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.56 -0.04 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 0.00 38 0 37 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 146 0
30DEC26 11.50 P 0.00 0.00 0.00 0.31 0.00 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 0.58 +0.01 38 0 246 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.01 38 0 271 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 393 0
30DEC26 14.00 P 1.11 1.11 1.11 1.17 +0.02 38 2 1,443 -2
30DEC26 14.50 P 0.00 0.00 0.00 1.43 +0.02 38 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 +0.03 38 0 1,226 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.04 38 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 0.00 38 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.64 -0.06 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 3.03 -0.05 36 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.42 -0.05 36 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.85 -0.04 36 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.29 -0.03 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.72 -0.04 36 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 5.17 -0.04 36 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.61 -0.04 34 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.56 -0.05 33 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.52 -0.05 0 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.52 -0.03 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.52 -0.01 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.52 +0.01 39 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.51 +0.05 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.51 +0.06 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.50 +0.05 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.50 +0.05 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.50 +0.06 48 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.49 +0.05 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.49 +0.05 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 0.40 +0.01 38 0 45 0
30MAR27 11.50 P 0.00 0.00 0.00 0.53 +0.01 38 0 23 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 +0.01 38 0 40 0
30MAR27 12.50 P 0.82 0.82 0.82 0.82 -0.01 38 2 180 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.03 38 0 20 0
30MAR27 13.50 P 0.00 0.00 0.00 1.24 +0.02 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.48 +0.02 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.01 37 0 11,595 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 +0.03 38 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 +0.03 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 +0.01 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 -0.05 36 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.30 -0.05 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.67 -0.06 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.07 -0.05 37 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.48 -0.04 37 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.05 36 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.32 -0.05 36 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.77 -0.04 36 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.66 -0.06 36 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.59 -0.07 35 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.54 -0.04 33 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.52 -0.01 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.57 +0.06 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.51 +0.04 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.56 +0.10 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.51 +0.06 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.50 +0.05 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.50 +0.06 42 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.49 +0.05 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.49 +0.05 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 12 0
29JUN27 10.50 P 0.00 0.00 0.00 0.45 +0.01 38 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 6 0
29JUN27 11.50 P 0.73 0.73 0.73 0.72 +0.01 39 2 3 +2
29JUN27 12.00 P 0.00 0.00 0.00 0.90 +0.01 39 0 66 0
29JUN27 12.50 P 0.00 0.00 0.00 1.08 +0.01 39 0 335 0
29JUN27 13.00 P 1.30 1.30 1.30 1.30 +0.01 39 2 38 +2
29JUN27 13.50 P 0.00 0.00 0.00 1.53 +0.01 39 0 185 0
29JUN27 14.00 P 0.00 0.00 0.00 1.78 +0.01 39 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 +0.02 39 0 23 0
29JUN27 15.00 P 0.00 0.00 0.00 2.32 0.00 39 0 86 0
29JUN27 15.50 P 0.00 0.00 0.00 2.62 +0.02 39 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 2.95 +0.01 39 0 42 0
29JUN27 16.50 P 0.00 0.00 0.00 3.29 +0.01 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.59 -0.04 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 +0.01 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.34 -0.04 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.73 -0.04 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 5.14 -0.02 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.53 -0.05 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.97 +0.01 38 0 32 0
29JUN27 21.00 P 0.00 0.00 0.00 6.87 +0.08 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.74 +0.04 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.66 +0.04 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.61 +0.05 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.57 +0.04 38 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.54 +0.04 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.56 +0.08 42 0 0 0
TOTAL PUT 410 70,317 +11
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$ 39.580
30JUL26 26.00 C 0.00 0.00 0.00 13.59 -0.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.60 -0.08 101 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.60 -0.08 91 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.60 -0.08 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.60 -0.08 72 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.60 -0.08 63 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.60 -0.08 54 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.60 -0.08 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.60 -0.08 36 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 4.60 -0.08 25 0 215 0
30JUL26 36.00 C 0.00 0.00 0.00 3.60 -0.08 0 0 213 0
30JUL26 37.00 C 0.00 0.00 0.00 2.60 -0.09 0 0 955 0
30JUL26 38.00 C 0.00 0.00 0.00 1.64 -0.09 20 0 653 0
30JUL26 39.00 C 0.72 0.72 0.72 0.81 -0.11 20 10 837 -10
30JUL26 40.00 C 0.25 0.25 0.25 0.27 -0.08 20 4 743 +4
30JUL26 41.00 C 0.05 0.05 0.05 0.06 -0.04 20 70 731 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 397 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 245 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.66 -0.08 48 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.66 -0.08 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 11.61 -0.13 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 10.60 -0.15 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 9.67 -0.08 31 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 8.67 -0.08 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.67 -0.09 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.68 -0.08 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.68 -0.09 16 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 4.70 -0.09 19 0 93 0
28AUG26 36.00 C 0.00 0.00 0.00 3.74 -0.09 19 0 168 0
28AUG26 37.00 C 0.00 0.00 0.00 2.83 -0.10 19 0 167 0
28AUG26 38.00 C 2.00 2.00 2.00 1.99 -0.13 18 15 173 -15
28AUG26 39.00 C 0.00 0.00 0.00 1.29 -0.10 18 0 292 0
28AUG26 40.00 C 0.74 0.75 0.74 0.79 -0.09 18 14 671 +14
28AUG26 41.00 C 0.42 0.45 0.42 0.45 -0.08 19 26 649 +26
28AUG26 42.00 C 0.24 0.26 0.22 0.22 -0.06 18 12 440 +2
28AUG26 43.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 321 0
28AUG26 44.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 25 0 115 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.68 +0.01 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.69 -0.05 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.70 -0.04 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.70 -0.04 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.69 -0.06 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.73 -0.02 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.71 -0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.77 +0.01 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.77 -0.09 18 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.80 -0.09 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 4.84 -0.10 18 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 -0.10 18 0 411 0
29SEP26 37.00 C 0.00 0.00 0.00 3.09 -0.12 18 0 139 0
29SEP26 38.00 C 0.00 0.00 0.00 2.33 -0.08 18 0 224 0
29SEP26 39.00 C 0.00 0.00 0.00 1.68 -0.09 18 0 325 0
29SEP26 40.00 C 1.17 1.17 1.16 1.16 -0.11 18 8 548 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.81 -0.05 19 0 320 0
29SEP26 42.00 C 0.51 0.51 0.51 0.51 -0.06 18 15 273 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.05 18 0 525 0
29SEP26 44.00 C 0.00 0.00 0.00 0.18 -0.05 18 0 616 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 119 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 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 12.77 -0.01 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.75 -0.04 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.78 -0.03 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.80 -0.03 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.83 -0.03 18 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.85 -0.04 19 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.88 -0.08 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.93 -0.08 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.02 -0.08 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 4.16 -0.08 19 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 3.37 -0.07 19 0 70 0
29OCT26 38.00 C 0.00 0.00 0.00 2.62 -0.09 18 0 49 0
29OCT26 39.00 C 0.00 0.00 0.00 1.98 -0.06 18 0 61 0
29OCT26 40.00 C 0.00 0.00 0.00 1.48 -0.08 18 0 268 0
29OCT26 41.00 C 0.00 0.00 0.00 1.08 -0.07 18 0 69 0
29OCT26 42.00 C 0.75 0.75 0.75 0.76 -0.07 18 15 53 +1
29OCT26 43.00 C 0.50 0.50 0.50 0.54 -0.04 19 50 73 +31
29OCT26 44.00 C 0.00 0.00 0.00 0.37 -0.02 19 0 71 0
29OCT26 45.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.15 -0.01 19 0 25 0
29OCT26 47.00 C 0.00 0.00 0.00 0.10 0.00 19 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.81 -0.02 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.83 -0.01 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.85 -0.01 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.87 -0.02 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.92 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.94 -0.01 24 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 8.97 -0.01 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 8.02 0.00 23 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 -0.09 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.12 -0.09 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 5.25 -0.10 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 4.43 -0.10 20 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 3.68 -0.11 20 0 196 0
30DEC26 38.00 C 0.00 0.00 0.00 3.01 -0.11 20 0 372 0
30DEC26 39.00 C 2.35 2.35 2.35 2.42 -0.10 20 15 160 0
30DEC26 40.00 C 1.84 1.84 1.84 1.86 -0.11 19 15 169 -15
30DEC26 41.00 C 0.00 0.00 0.00 1.44 -0.10 19 0 282 0
30DEC26 42.00 C 1.11 1.11 1.11 1.11 -0.09 20 25 181 +25
30DEC26 43.00 C 0.84 0.85 0.84 0.86 -0.05 20 99 322 +99
30DEC26 44.00 C 0.00 0.00 0.00 0.65 -0.06 20 0 86 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.06 20 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.34 -0.05 20 0 122 0
30DEC26 47.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 0.17 -0.02 20 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 13.83 -0.02 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.85 -0.02 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.88 -0.02 21 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.92 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.94 -0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.97 -0.04 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.02 -0.05 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.10 -0.09 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.23 -0.10 20 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.41 -0.10 20 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 4.65 -0.10 20 0 36 0
30MAR27 37.00 C 0.00 0.00 0.00 3.95 -0.11 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 3.34 -0.10 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 2.74 -0.15 20 0 47 0
30MAR27 40.00 C 0.00 0.00 0.00 2.27 -0.12 20 0 128 0
30MAR27 41.00 C 1.82 1.82 1.82 1.88 -0.12 20 32 75 +32
30MAR27 42.00 C 0.00 0.00 0.00 1.55 -0.11 20 0 72 0
30MAR27 43.00 C 1.23 1.25 1.23 1.28 -0.09 20 114 180 +114
30MAR27 44.00 C 0.00 0.00 0.00 1.03 -0.08 20 0 61 0
30MAR27 45.00 C 0.00 0.00 0.00 0.83 -0.07 20 0 89 0
30MAR27 46.00 C 0.00 0.00 0.00 0.66 -0.06 20 0 94 0
30MAR27 47.00 C 0.00 0.00 0.00 0.52 -0.05 20 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 -0.04 20 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.32 -0.03 20 0 105 0
30MAR27 50.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 206 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 13.83 -0.02 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.86 -0.01 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.89 -0.01 21 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.92 -0.02 21 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.95 -0.04 20 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.03 -0.04 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.13 -0.04 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.32 -0.11 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.52 -0.11 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.65 -0.12 20 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 4.96 -0.12 20 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 4.36 -0.11 20 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.81 -0.12 20 0 8 0
29JUN27 39.00 C 0.00 0.00 0.00 3.33 -0.11 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.87 -0.11 21 0 92 0
29JUN27 41.00 C 0.00 0.00 0.00 2.50 -0.10 21 0 3 0
29JUN27 42.00 C 0.00 0.00 0.00 2.14 -0.10 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.84 -0.10 21 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 1.57 -0.09 21 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 1.33 -0.09 21 0 79 0
29JUN27 46.00 C 0.00 0.00 0.00 1.13 -0.08 21 0 164 0
29JUN27 47.00 C 0.00 0.00 0.00 0.98 -0.08 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.83 -0.06 21 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.69 -0.07 21 0 135 0
TOTAL CALL 539 20,944 +316
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 226 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 362 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 775 0
30JUL26 36.00 P 0.01 0.01 0.01 0.01 0.00 32 1 1,060 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 602 0
30JUL26 38.00 P 0.06 0.06 0.06 0.04 -0.01 21 55 1,115 -10
30JUL26 39.00 P 0.27 0.27 0.24 0.22 -0.02 21 24 713 +24
30JUL26 40.00 P 0.00 0.00 0.00 0.68 -0.02 20 0 78 0
30JUL26 41.00 P 0.00 0.00 0.00 1.47 +0.05 21 0 79 0
30JUL26 42.00 P 2.35 2.60 2.35 2.42 +0.07 0 8 0 0
30JUL26 43.00 P 0.00 0.00 0.00 3.42 +0.08 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.42 +0.08 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.47 -0.01 77 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.50 +0.02 89 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 10.50 +0.02 96 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 12.97 -0.01 105 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 49 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 197 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 21 0 95 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 20 0 210 0
28AUG26 36.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 412 0
28AUG26 37.00 P 0.21 0.23 0.20 0.15 -0.01 19 15 639 +1
28AUG26 38.00 P 0.00 0.00 0.00 0.33 -0.03 19 0 502 0
28AUG26 39.00 P 0.75 0.75 0.69 0.66 -0.03 19 193 421 +178
28AUG26 40.00 P 0.00 0.00 0.00 1.16 -0.01 19 0 472 0
28AUG26 41.00 P 0.00 0.00 0.00 1.77 0.00 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 2.56 +0.03 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 3.46 +0.06 19 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 4.42 +0.07 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 5.42 +0.08 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.48 0.00 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.50 +0.02 43 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 10.50 +0.02 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.99 +0.01 53 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 36 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.03 -0.01 18 0 262 0
29SEP26 35.00 P 0.17 0.17 0.17 0.08 -0.01 19 15 662 -15
29SEP26 36.00 P 0.26 0.26 0.26 0.16 -0.03 18 4 636 -4
29SEP26 37.00 P 0.41 0.41 0.41 0.32 -0.04 18 4 680 +4
29SEP26 38.00 P 0.70 0.70 0.70 0.58 -0.04 19 5 325 +5
29SEP26 39.00 P 1.00 1.00 0.98 0.95 +0.02 19 8 175 0
29SEP26 40.00 P 0.00 0.00 0.00 1.45 -0.02 19 0 186 0
29SEP26 41.00 P 2.14 2.14 2.14 2.08 -0.01 19 15 126 0
29SEP26 42.00 P 0.00 0.00 0.00 2.74 0.00 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.56 +0.02 18 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.46 +0.04 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.42 +0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 8.48 0.00 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.50 +0.02 33 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.50 +0.02 36 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.99 +0.01 41 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 0.10 0.10 0.10 0.02 0.00 19 6 65 -6
29OCT26 33.00 P 0.00 0.00 0.00 0.04 0.00 19 0 39 0
29OCT26 34.00 P 0.19 0.19 0.19 0.09 0.00 19 36 109 -36
29OCT26 35.00 P 0.26 0.26 0.26 0.17 0.00 19 1 129 +1
29OCT26 36.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 152 0
29OCT26 37.00 P 0.59 0.59 0.59 0.52 +0.02 19 121 247 +121
29OCT26 38.00 P 0.87 0.88 0.83 0.81 +0.02 19 97 142 +97
29OCT26 39.00 P 1.26 1.26 1.20 1.21 +0.03 19 85 118 +58
29OCT26 40.00 P 0.00 0.00 0.00 1.71 +0.07 19 0 51 0
29OCT26 41.00 P 0.00 0.00 0.00 2.31 +0.04 20 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 2.93 +0.05 19 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 3.71 +0.06 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.56 +0.07 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.47 +0.08 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.43 +0.08 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.48 0.00 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.50 +0.02 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.02 0.00 21 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 0.05 -0.01 20 0 396 0
30DEC26 31.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 276 0
30DEC26 32.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 196 0
30DEC26 33.00 P 0.34 0.34 0.34 0.27 -0.02 20 10 196 +10
30DEC26 34.00 P 0.46 0.46 0.46 0.43 -0.02 20 1 377 +1
30DEC26 35.00 P 0.73 0.73 0.73 0.64 -0.02 20 5 407 +5
30DEC26 36.00 P 0.00 0.00 0.00 0.92 -0.03 20 0 165 0
30DEC26 37.00 P 1.40 1.40 1.32 1.28 -0.01 20 44 160 +42
30DEC26 38.00 P 1.76 1.76 1.72 1.71 -0.03 20 26 76 +22
30DEC26 39.00 P 2.28 2.28 2.23 2.23 0.00 20 20 171 +15
30DEC26 40.00 P 0.00 0.00 0.00 2.80 +0.05 20 0 130 0
30DEC26 41.00 P 0.00 0.00 0.00 3.39 0.00 20 0 29 0
30DEC26 42.00 P 0.00 0.00 0.00 4.10 +0.01 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 4.86 +0.02 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.67 +0.03 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.53 +0.04 20 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 7.42 +0.05 20 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.45 +0.01 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.39 +0.01 23 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 10.31 -0.02 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.27 -0.02 24 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.70 -0.01 25 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 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 -0.01 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 102 0
30MAR27 32.00 P 0.42 0.42 0.42 0.35 -0.02 20 10 172 0
30MAR27 33.00 P 0.00 0.00 0.00 0.52 -0.01 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 0.73 -0.02 20 0 90 0
30MAR27 35.00 P 0.99 0.99 0.99 0.98 -0.01 20 10 81 0
30MAR27 36.00 P 1.24 1.24 1.24 1.29 -0.01 20 1 56 +1
30MAR27 37.00 P 1.66 1.66 1.66 1.66 -0.01 20 1 80 +1
30MAR27 38.00 P 2.08 2.08 2.08 2.10 -0.01 20 1 37 +1
30MAR27 39.00 P 2.66 2.66 2.62 2.61 -0.01 20 34 65 +30
30MAR27 40.00 P 3.28 3.28 3.18 3.20 +0.02 20 18 47 +5
30MAR27 41.00 P 0.00 0.00 0.00 3.78 0.00 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 0.00 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.19 +0.01 20 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 5.96 +0.02 20 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 6.78 +0.03 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.68 -0.04 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.57 -0.03 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.47 -0.03 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.40 -0.02 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.35 -0.02 22 0 0 0
30MAR27 52.50 P 13.75 13.75 13.75 13.75 0.00 23 10 10 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.23 -0.02 21 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.33 -0.02 21 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.47 -0.02 21 0 28 0
29JUN27 32.00 P 0.76 0.76 0.76 0.64 -0.03 21 2 53 +2
29JUN27 33.00 P 0.00 0.00 0.00 0.86 -0.03 21 0 16 0
29JUN27 34.00 P 1.24 1.24 1.24 1.12 -0.03 22 7 69 -1
29JUN27 35.00 P 0.00 0.00 0.00 1.43 -0.03 22 4 130 +2
29JUN27 36.00 P 0.00 0.00 0.00 1.79 -0.04 22 0 119 0
29JUN27 37.00 P 0.00 0.00 0.00 2.20 -0.04 22 0 37 0
29JUN27 38.00 P 0.00 0.00 0.00 2.67 -0.04 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 3.20 -0.03 22 0 40 0
29JUN27 40.00 P 0.00 0.00 0.00 3.76 -0.03 22 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 4.39 -0.03 22 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.06 -0.01 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 5.61 -0.01 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.35 0.00 21 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 7.12 0.00 21 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.17 +0.02 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.03 +0.02 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.92 +0.03 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.83 +0.03 25 0 0 0
TOTAL PUT 897 19,674 +564
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$ 59.050
24JUL26 35.00 C 0.00 0.00 0.00 24.05 +2.54 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 23.05 +2.54 0 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 22.05 +2.54 0 0 0 0
24JUL26 38.00 C 0.00 0.00 0.00 21.05 +2.54 0 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 20.05 +2.54 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 19.05 +2.54 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 18.05 +2.54 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 17.05 +2.54 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 16.05 +2.54 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 15.05 +2.54 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 14.05 +2.54 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 13.05 +2.54 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 12.05 +2.54 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 11.05 +2.54 0 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 10.05 +2.53 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 9.05 +2.51 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 6.56 +2.37 90 0 15 0
24JUL26 55.00 C 0.00 0.00 0.00 4.11 +1.87 83 0 40 0
24JUL26 57.50 C 0.00 0.00 0.00 1.94 +0.99 79 0 105 0
24JUL26 60.00 C 0.80 0.93 0.80 0.65 +0.33 84 20 92 0
24JUL26 62.50 C 0.19 0.32 0.19 0.14 +0.06 86 23 163 -23
24JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 88 0 64 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 131 0 85 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 275 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 412 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 24.07 +2.55 97 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 23.07 +2.55 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 22.07 +2.55 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 21.07 +2.55 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 20.07 +2.54 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 19.07 +2.54 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 18.07 +2.54 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.07 +2.54 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.07 +2.53 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.08 +2.54 77 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.08 +2.52 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.08 +2.49 65 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.09 +2.48 68 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.10 +2.43 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.12 +2.37 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.15 +2.29 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.84 +2.01 67 0 10 0
30JUL26 55.00 C 0.00 0.00 0.00 4.76 +1.52 67 0 0 0
30JUL26 57.50 C 3.11 3.11 3.11 3.07 +1.09 68 14 81 0
30JUL26 60.00 C 0.00 0.00 0.00 1.84 +0.73 69 0 75 0
30JUL26 62.50 C 0.00 0.00 0.00 0.99 +0.42 68 0 282 0
30JUL26 65.00 C 0.44 0.60 0.44 0.48 +0.20 68 117 131 +106
30JUL26 67.50 C 0.00 0.00 0.00 0.21 +0.09 67 0 42 0
30JUL26 70.00 C 0.00 0.00 0.00 0.09 +0.04 68 0 54 0
30JUL26 72.50 C 0.00 0.00 0.00 0.04 +0.02 70 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 134 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 17.08 +2.54 78 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 16.08 +2.51 71 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 15.32 +2.77 127 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 14.44 +2.87 130 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 13.22 +2.50 99 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 12.15 +2.45 81 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 11.29 +2.59 92 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 10.20 +2.41 75 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 9.19 +2.28 67 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 6.90 +2.05 67 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 4.88 +1.63 67 0 5 0
31JUL26 57.50 C 0.00 0.00 0.00 3.15 +1.13 65 0 96 0
31JUL26 60.00 C 0.00 0.00 0.00 1.92 +0.72 66 0 50 0
31JUL26 62.50 C 0.64 0.64 0.64 1.11 +0.47 68 8 25 -8
31JUL26 65.00 C 0.00 0.00 0.00 0.57 +0.25 67 0 90 0
31JUL26 67.50 C 0.00 0.00 0.00 0.27 +0.12 67 0 17 0
31JUL26 70.00 C 0.00 0.00 0.00 0.12 +0.05 67 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.05 +0.02 67 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 24.16 +2.52 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 23.17 +2.52 61 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 22.18 +2.66 61 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 21.28 +2.57 74 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 20.28 +2.64 70 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 19.30 +2.62 67 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 18.35 +2.75 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 17.37 +2.70 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 16.42 +2.48 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 15.60 +2.74 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.55 +2.37 62 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.59 +2.25 59 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.71 +2.11 59 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.04 +2.28 64 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 11.14 +1.95 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.26 +1.77 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 8.51 +1.64 62 0 60 0
28AUG26 55.00 C 0.00 0.00 0.00 6.89 +1.55 62 0 91 0
28AUG26 57.50 C 4.92 4.92 4.92 5.49 +1.22 62 7 90 0
28AUG26 60.00 C 0.00 0.00 0.00 4.16 +0.85 61 0 261 0
28AUG26 62.50 C 3.00 3.00 3.00 3.41 +0.86 64 7 325 +4
28AUG26 65.00 C 2.06 2.06 2.06 2.59 +0.63 63 2 131 -2
28AUG26 67.50 C 1.60 1.60 1.60 1.94 +0.48 63 2 155 -2
28AUG26 70.00 C 0.00 0.00 0.00 1.44 +0.37 63 0 34 0
28AUG26 72.50 C 0.00 0.00 0.00 1.05 +0.27 63 0 70 0
28AUG26 75.00 C 0.00 0.00 0.00 0.76 +0.20 63 0 75 0
28AUG26 77.50 C 0.00 0.00 0.00 0.54 +0.14 63 0 49 0
28AUG26 80.00 C 0.00 0.00 0.00 0.38 +0.10 63 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.27 +0.07 63 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.19 +0.05 63 0 80 0
28AUG26 87.50 C 0.00 0.00 0.00 0.13 +0.03 63 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 +0.02 63 0 10 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.36 +2.53 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.39 +2.51 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.42 +2.47 60 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.46 +2.44 59 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.51 +2.40 58 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.58 +2.36 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.64 +2.72 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.73 +2.24 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.76 +2.54 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.96 +2.46 56 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.15 +2.32 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.26 +2.20 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.55 +2.14 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.59 +1.75 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.85 +1.77 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.14 +1.63 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 9.62 +1.61 58 0 31 0
29SEP26 55.00 C 0.00 0.00 0.00 8.34 +1.86 60 0 15 0
29SEP26 57.50 C 5.40 5.40 5.40 6.81 +1.41 58 2 17 +2
29SEP26 60.00 C 6.00 6.10 6.00 5.69 +1.21 58 11 15 +11
29SEP26 62.50 C 0.00 0.00 0.00 4.73 +0.97 59 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 3.96 +0.88 60 0 15 0
29SEP26 67.50 C 0.00 0.00 0.00 3.31 +0.83 60 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 2.76 +0.78 61 0 15 0
29SEP26 72.50 C 0.00 0.00 0.00 2.24 +0.66 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.81 +0.56 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 1.45 +0.47 61 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 1.13 +0.38 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.90 +0.29 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 0.71 +0.25 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 +0.21 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.46 +0.17 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 +0.14 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.29 +0.12 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.10 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 +0.08 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.06 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.05 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.04 61 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 +0.03 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 24.36 +2.28 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.39 +2.23 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.47 +2.21 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.67 +2.29 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.81 +2.30 56 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.89 +2.23 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 19.07 +2.24 56 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 18.20 +2.18 56 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 17.28 +2.05 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.40 +2.15 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.36 +1.92 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.62 +1.88 51 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.96 +1.92 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.19 +1.66 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 12.55 +1.60 53 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 11.88 +1.65 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 10.37 +1.43 54 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 8.94 +1.35 55 0 75 0
29OCT26 57.50 C 6.70 6.70 6.70 7.82 +1.42 56 2 122 +2
29OCT26 60.00 C 0.00 0.00 0.00 6.74 +1.20 57 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 5.63 +0.99 56 0 155 0
29OCT26 65.00 C 0.00 0.00 0.00 4.89 +0.92 57 0 48 0
29OCT26 67.50 C 0.00 0.00 0.00 4.22 +0.83 58 0 58 0
29OCT26 70.00 C 0.00 0.00 0.00 3.62 +0.79 58 0 14 0
29OCT26 72.50 C 0.00 0.00 0.00 3.04 +0.68 58 0 7 0
29OCT26 75.00 C 0.00 0.00 0.00 2.55 +0.59 58 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 2.13 +0.56 58 0 14 0
29OCT26 80.00 C 0.00 0.00 0.00 1.77 +0.47 58 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.47 +0.40 58 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.22 +0.34 58 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.01 +0.28 58 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.84 +0.24 58 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.69 +0.20 57 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.57 +0.17 57 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.47 +0.13 57 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.39 +0.11 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.32 +0.10 57 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.26 +0.08 57 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.22 +0.07 58 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.18 +0.06 57 0 15 0
29OCT26 112.50 C 0.42 0.42 0.42 0.15 +0.05 58 15 45 +15
30DEC26 35.00 C 0.00 0.00 0.00 24.70 +1.96 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.86 +1.96 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.91 +1.84 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 22.09 +1.83 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 21.22 +1.75 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 20.46 +1.76 50 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.63 +2.22 50 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.88 +1.66 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.12 +1.61 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.47 +2.13 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.75 +1.60 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.05 +1.55 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.49 +2.04 54 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.90 +2.04 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.17 +1.88 54 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.63 +1.89 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.97 +1.52 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.81 +1.53 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 9.64 +1.40 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.56 +1.25 55 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 7.53 +1.08 55 0 273 0
30DEC26 65.00 C 0.00 0.00 0.00 6.86 +1.12 56 0 271 0
30DEC26 67.50 C 0.00 0.00 0.00 5.97 +0.85 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.36 +0.91 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 4.82 +0.82 57 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.24 +0.70 57 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 3.73 +0.69 57 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.27 +0.60 57 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.87 +0.53 57 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.52 +0.48 57 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.14 +0.35 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.88 +0.27 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.64 +0.27 56 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.44 +0.21 56 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.26 +0.21 56 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.10 +0.19 56 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 0.99 +0.19 56 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.87 +0.17 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.13 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.65 +0.11 56 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 +0.10 56 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 25.83 +2.29 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 25.02 +2.24 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 24.22 +2.19 56 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 23.47 +2.19 56 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 22.72 +2.16 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 21.97 +2.09 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.98 +1.78 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.57 +2.06 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.88 +2.01 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.20 +1.94 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.55 +1.90 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.94 +1.90 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 16.90 +1.44 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.30 +1.37 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.75 +1.35 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.21 +1.34 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.90 +1.27 54 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 12.74 +1.24 54 0 7 0
30MAR27 57.50 C 0.00 0.00 0.00 11.63 +1.17 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 10.62 +1.29 55 0 100 0
30MAR27 62.50 C 0.00 0.00 0.00 9.88 +1.24 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.07 +1.30 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.34 +1.23 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.66 +1.14 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.00 +1.02 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 6.28 +0.83 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.76 +0.78 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 5.27 +0.89 57 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 4.80 +0.85 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 4.33 +0.72 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.97 +0.70 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.62 +0.68 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.17 +0.48 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.89 +0.44 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.64 +0.43 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.40 +0.40 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 2.16 +0.32 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.98 +0.31 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.82 +0.32 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.65 +0.29 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.48 +0.23 56 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 26.75 +2.11 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 26.02 +2.10 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 25.29 +2.04 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 24.56 +1.97 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.89 +1.96 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 23.22 +1.95 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 22.56 +1.90 56 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 21.89 +1.82 56 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 21.27 +1.79 56 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.68 +1.79 56 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.08 +1.78 56 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.49 +1.70 56 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.90 +1.62 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.36 +1.60 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.84 +1.59 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.33 +1.59 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.03 +1.41 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.59 +1.06 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 13.82 +1.28 56 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 12.81 +1.49 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.54 +1.13 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 10.66 +0.98 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.91 +0.93 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.28 +1.00 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.70 +1.00 56 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.16 +0.92 56 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 7.73 +0.92 57 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.21 +0.89 57 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 6.67 +0.78 57 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.22 +0.76 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.61 +0.58 56 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.18 +0.49 56 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.81 +0.43 56 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.50 +0.44 56 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 4.18 +0.43 56 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.97 +0.48 56 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 3.58 +0.31 56 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.45 +0.40 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.22 +0.40 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.90 +0.30 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.67 +0.23 56 0 0 0
TOTAL CALL 230 4,683 +105
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 161 0 20 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 147 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.02 132 0 94 0
24JUL26 52.50 P 0.02 0.03 0.02 0.01 -0.17 97 56 81 -12
24JUL26 55.00 P 0.25 0.30 0.24 0.06 -0.66 85 47 110 0
24JUL26 57.50 P 0.24 0.30 0.24 0.42 -1.52 83 25 40 +15
24JUL26 60.00 P 1.50 1.50 1.50 1.60 -2.16 85 3 9 0
24JUL26 62.50 P 0.00 0.00 0.00 3.66 -2.41 98 0 40 0
24JUL26 65.00 P 0.00 0.00 0.00 5.96 -2.55 83 0 53 0
24JUL26 67.50 P 0.00 0.00 0.00 8.45 -2.55 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 10.95 -2.55 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 13.45 -2.55 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 15.95 -2.55 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 18.45 -2.55 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 20.95 -2.55 0 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 23.45 -2.55 0 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 25.95 -2.55 0 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 28.45 -2.55 0 0 0 0
24JUL26 90.00 P 0.00 0.00 0.00 30.95 -2.55 0 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 33.45 -2.55 0 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 35.95 -2.55 0 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 38.45 -2.55 0 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 40.95 -2.55 0 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 43.45 -2.55 0 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 45.95 -2.55 0 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 48.45 -2.55 0 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 50.95 -2.55 0 0 0 0
24JUL26 112.50 P 0.00 0.00 0.00 53.45 -2.55 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.06 72 0 17 0
30JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.10 70 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 0.05 -0.16 69 0 81 0
30JUL26 50.00 P 0.00 0.00 0.00 0.08 -0.24 68 0 455 0
30JUL26 52.50 P 0.50 0.50 0.50 0.25 -0.53 67 30 201 0
30JUL26 55.00 P 1.16 1.16 1.14 0.66 -0.93 66 60 281 +60
30JUL26 57.50 P 1.89 1.89 1.35 1.44 -1.44 66 10 81 -5
30JUL26 60.00 P 2.85 2.85 2.85 2.71 -1.83 67 1 30 0
30JUL26 62.50 P 0.00 0.00 0.00 4.37 -2.15 67 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 6.38 -2.36 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.63 -2.43 67 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 11.01 -2.52 67 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 13.46 -2.54 66 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.95 -2.55 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.45 -2.55 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.95 -2.55 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.45 -2.55 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.95 -2.55 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.45 -2.55 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.95 -2.55 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 33.45 -2.55 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.95 -2.55 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 38.45 -2.55 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 40.95 -2.55 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 43.45 -2.55 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 45.95 -2.55 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 48.45 -2.55 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 50.95 -2.55 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 53.45 -2.55 0 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.06 67 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.09 67 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.04 -0.13 68 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.07 -0.19 68 0 0 0
31JUL26 50.00 P 0.22 0.22 0.22 0.11 -0.28 68 13 43 0
31JUL26 52.50 P 0.00 0.00 0.00 0.31 -0.58 66 0 150 0
31JUL26 55.00 P 1.31 1.31 1.31 0.78 -0.92 66 15 20 +10
31JUL26 57.50 P 0.00 0.00 0.00 1.64 -1.35 68 0 70 0
31JUL26 60.00 P 0.00 0.00 0.00 2.86 -1.82 67 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 4.54 -2.05 68 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 6.47 -2.31 67 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 8.68 -2.55 67 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 11.04 -2.49 67 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 13.47 -2.54 65 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 15.95 -2.55 0 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 18.45 -2.55 0 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 20.95 -2.55 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 70 0
28AUG26 36.00 P 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 -0.04 64 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.04 -0.06 63 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 -0.08 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.09 -0.10 63 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.12 63 0 60 0
28AUG26 42.00 P 0.00 0.00 0.00 0.17 -0.15 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.22 -0.20 63 0 36 0
28AUG26 44.00 P 0.00 0.00 0.00 0.30 -0.23 63 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.38 -0.30 62 0 56 0
28AUG26 46.00 P 0.56 0.56 0.47 0.49 -0.34 62 45 85 +45
28AUG26 47.00 P 0.00 0.00 0.00 0.62 -0.42 62 0 41 0
28AUG26 48.00 P 1.04 1.04 1.04 0.76 -0.49 62 2 47 +2
28AUG26 49.00 P 0.00 0.00 0.00 0.94 -0.57 62 0 15 0
28AUG26 50.00 P 1.28 1.28 1.28 1.15 -0.63 62 10 10 0
28AUG26 52.50 P 0.00 0.00 0.00 1.83 -0.81 63 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 2.74 -1.06 63 0 116 0
28AUG26 57.50 P 0.00 0.00 0.00 3.88 -1.29 64 0 203 0
28AUG26 60.00 P 0.00 0.00 0.00 5.24 -1.56 64 0 761 0
28AUG26 62.50 P 0.00 0.00 0.00 6.80 -1.58 65 0 182 0
28AUG26 65.00 P 0.00 0.00 0.00 8.31 -1.94 62 0 46 0
28AUG26 67.50 P 0.00 0.00 0.00 10.47 -1.88 67 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 12.41 -2.09 66 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 14.54 -2.14 67 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.79 -2.18 68 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.79 -2.68 61 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.21 -2.65 63 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.82 -2.42 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 26.02 -2.78 62 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 28.48 -2.57 63 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 30.96 -2.54 63 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 33.45 -2.71 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.95 -2.55 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.45 -2.55 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.95 -2.55 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.45 -2.55 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.95 -2.55 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.45 -2.55 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 50.95 -2.55 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 53.45 -2.55 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.05 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.06 60 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.17 -0.07 60 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 -0.08 61 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 -0.10 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.13 60 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.43 -0.16 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.54 -0.19 59 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.28 60 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 0.81 -0.32 60 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.99 -0.28 60 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.15 -0.33 60 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.35 -0.40 59 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 1.57 -0.45 59 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 1.84 -0.49 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 2.10 -0.57 59 0 10 0
29SEP26 52.50 P 0.00 0.00 0.00 2.91 -0.71 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 3.89 -0.94 59 0 45 0
29SEP26 57.50 P 6.02 6.02 6.02 5.12 -1.30 59 15 108 +15
29SEP26 60.00 P 0.00 0.00 0.00 6.72 -0.96 62 0 86 0
29SEP26 62.50 P 0.00 0.00 0.00 7.96 -1.58 60 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.67 -1.65 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.62 -1.59 62 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 13.53 -1.70 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.50 -1.93 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.60 -2.00 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.88 -2.12 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.58 -2.39 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.95 -2.37 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.21 -2.59 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.63 -2.50 56 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.14 -2.43 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.57 -2.59 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.01 -2.50 60 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.48 -2.52 60 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.96 -2.54 60 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.45 -2.55 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.95 -2.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.45 -2.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.95 -2.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.45 -2.55 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.21 -0.09 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.27 -0.11 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.33 -0.12 57 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.42 -0.14 57 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.50 -0.17 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.60 -0.22 57 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.71 -0.30 57 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.86 -0.32 57 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.05 -0.31 57 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 1.19 -0.43 57 0 0 0
29OCT26 45.00 P 1.31 1.31 1.31 1.40 -0.42 57 6 6 +6
29OCT26 46.00 P 0.00 0.00 0.00 1.61 -0.49 56 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 1.86 -0.55 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.12 -0.63 56 0 10 0
29OCT26 49.00 P 0.00 0.00 0.00 2.43 -0.69 57 0 7 0
29OCT26 50.00 P 0.00 0.00 0.00 2.75 -0.77 57 0 300 0
29OCT26 52.50 P 0.00 0.00 0.00 3.65 -0.99 57 0 42 0
29OCT26 55.00 P 0.00 0.00 0.00 4.79 -1.11 57 0 127 0
29OCT26 57.50 P 0.00 0.00 0.00 6.13 -1.20 58 0 75 0
29OCT26 60.00 P 7.90 7.94 7.90 7.43 -1.17 58 45 135 +15
29OCT26 62.50 P 0.00 0.00 0.00 9.06 -1.15 59 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 10.50 -1.58 58 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.48 -1.50 60 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.31 -1.69 60 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.25 -1.93 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.37 -1.87 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.10 -2.27 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.23 -2.33 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.35 -2.89 56 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 27.06 -2.20 62 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.02 -2.60 57 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.79 -2.09 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.74 -2.42 57 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.14 -2.45 57 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.57 -2.47 57 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.02 -2.50 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.48 -2.52 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 45.96 -2.54 57 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.45 -2.55 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 50.95 -2.55 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.45 -2.55 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.58 -0.19 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.70 -0.20 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.79 -0.31 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.93 -0.34 56 0 0 0
30DEC26 39.00 P 1.28 1.28 1.28 1.09 -0.34 56 5 5 0
30DEC26 40.00 P 0.00 0.00 0.00 1.26 -0.44 56 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.45 -0.48 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.66 -0.52 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.94 -0.54 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.12 -0.65 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.40 -0.58 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.70 -0.65 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.99 -0.74 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.45 -0.68 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 3.82 -0.73 57 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.23 -0.76 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 5.32 -0.87 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.47 -1.04 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 7.72 -1.24 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.17 -1.35 57 0 1 0
30DEC26 62.50 P 0.00 0.00 0.00 10.74 -1.10 58 0 271 0
30DEC26 65.00 P 0.00 0.00 0.00 12.10 -1.54 56 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 13.88 -1.70 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.67 -1.88 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.65 -1.89 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.57 -2.01 58 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.59 -2.13 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.78 -1.91 59 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.76 -1.82 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.00 -1.82 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.17 -1.90 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.09 -2.26 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.35 -2.33 56 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.68 -2.34 56 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.02 -2.37 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.37 -2.42 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.77 -2.43 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.18 -2.45 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.60 -2.48 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.05 -2.49 56 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.50 -2.52 56 0 0 0
30MAR27 35.00 P 1.36 1.36 1.29 1.26 -0.27 56 30 30 +30
30MAR27 36.00 P 0.00 0.00 0.00 1.44 -0.32 56 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.63 -0.36 56 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.86 -0.30 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.10 -0.39 56 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.33 -0.46 56 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.60 -0.50 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.90 -0.50 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.10 -0.64 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.39 -0.73 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.84 -0.51 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.14 -0.76 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.69 -0.64 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.10 -0.67 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.51 -0.73 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.97 -0.75 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.02 -0.97 56 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.28 -1.09 56 0 7 0
30MAR27 57.50 P 0.00 0.00 0.00 9.67 -1.17 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.15 -1.26 57 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.72 -1.09 57 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.15 -1.39 57 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 15.80 -1.31 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 17.71 -1.25 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 19.19 -1.64 56 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.07 -1.67 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.95 -1.81 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.95 -1.84 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.98 -1.87 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.01 -1.99 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.15 -2.01 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.30 -2.03 56 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.46 -2.12 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.68 -2.16 56 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.94 -2.17 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.21 -2.21 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.49 -2.28 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.82 -2.30 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.17 -2.31 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.52 -2.35 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.89 -2.40 56 0 0 0
29JUN27 35.00 P 2.06 2.06 1.98 1.99 -0.44 56 30 135 +30
29JUN27 36.00 P 0.00 0.00 0.00 2.23 -0.45 56 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.47 -0.52 56 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.72 -0.59 56 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.03 -0.59 56 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.34 -0.59 56 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 3.65 -0.66 56 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.96 -0.73 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 4.31 -0.77 56 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 4.70 -0.77 56 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.08 -0.60 56 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.36 -0.81 55 0 0 0
29JUN27 47.00 P 5.68 5.74 5.68 5.74 -0.89 55 35 36 +35
29JUN27 48.00 P 0.00 0.00 0.00 6.36 -0.75 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.82 -0.78 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.29 -0.81 56 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.59 -0.84 57 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 9.99 -0.86 57 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.39 -0.95 57 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 12.88 -1.03 58 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 14.21 -1.24 57 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 15.60 -1.55 56 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 17.29 -1.60 56 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 19.01 -1.62 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 20.75 -1.76 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 22.61 -1.80 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.50 -1.82 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 26.40 -1.91 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.37 -1.98 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.40 -2.00 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.45 -2.02 56 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.51 -2.10 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.64 -2.14 56 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.80 -2.16 56 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.98 -2.17 56 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.16 -2.24 56 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.39 -2.28 56 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.66 -2.29 56 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.94 -2.31 56 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.23 -2.32 56 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.53 -2.37 56 0 0 0
TOTAL PUT 483 5,748 +246
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$ 96.250
30JUL26 55.00 C 0.00 0.00 0.00 41.28 +1.34 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 38.78 +1.34 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 36.28 +1.34 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 33.79 +1.35 104 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 31.29 +1.35 92 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 28.79 +1.35 79 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 26.29 +1.34 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.79 +1.34 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.29 +1.34 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.79 +1.34 0 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 16.30 +1.35 47 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 13.80 +1.35 39 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 11.30 +1.34 30 0 443 0
30JUL26 87.50 C 0.00 0.00 0.00 8.81 +1.31 28 0 284 0
30JUL26 90.00 C 5.50 6.00 5.50 6.36 +1.21 27 62 715 -48
30JUL26 92.50 C 0.00 0.00 0.00 4.09 +0.99 28 0 1,419 0
30JUL26 95.00 C 1.65 1.81 1.65 2.23 +0.70 28 2 674 +1
30JUL26 97.50 C 0.76 0.96 0.76 0.96 +0.29 27 47 489 +30
30JUL26 100.00 C 0.31 0.34 0.30 0.35 +0.12 28 85 211 +75
30JUL26 102.50 C 0.17 0.17 0.17 0.10 +0.04 28 30 401 +30
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 28 0 241 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 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 0.06 0.06 0.06 0.01 0.00 43 15 29 +15
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 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 38.92 +1.47 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 36.43 +1.49 50 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.93 +1.45 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.44 +1.45 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.95 +1.44 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.45 +1.38 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 23.96 +1.39 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.47 +1.32 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 18.99 +1.33 27 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 16.53 +1.31 28 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 14.10 +1.25 27 0 155 0
28AUG26 85.00 C 0.00 0.00 0.00 11.75 +1.18 27 0 167 0
28AUG26 87.50 C 0.00 0.00 0.00 9.53 +1.08 27 0 385 0
28AUG26 90.00 C 0.00 0.00 0.00 7.48 +0.94 27 0 238 0
28AUG26 92.50 C 0.00 0.00 0.00 5.68 +0.79 27 0 213 0
28AUG26 95.00 C 0.00 0.00 0.00 4.11 +0.59 27 0 201 0
28AUG26 97.50 C 2.94 2.94 2.94 2.88 +0.41 27 1 327 0
28AUG26 100.00 C 1.90 2.00 1.90 1.98 +0.30 27 26 532 0
28AUG26 102.50 C 1.26 1.41 1.26 1.30 +0.22 28 39 387 -10
28AUG26 105.00 C 0.92 0.95 0.92 0.81 +0.15 28 114 294 +74
28AUG26 107.50 C 0.00 0.00 0.00 0.48 +0.09 28 0 120 0
28AUG26 110.00 C 0.43 0.44 0.43 0.27 +0.05 27 60 148 +60
28AUG26 112.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 66 0
28AUG26 115.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
28AUG26 117.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.55 +1.44 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.92 +1.33 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.58 +1.42 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.93 +1.24 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.61 +1.42 28 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 29.13 +1.43 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.53 +1.23 0 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 24.18 +1.32 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.73 +1.29 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.99 +0.95 0 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 16.53 +0.80 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 14.68 +1.16 28 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 12.51 +1.07 28 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 10.49 +0.97 28 1 573 -1
29SEP26 90.00 C 0.00 0.00 0.00 8.65 +0.87 28 0 249 0
29SEP26 92.50 C 0.00 0.00 0.00 6.99 +0.74 28 1 179 0
29SEP26 95.00 C 0.00 0.00 0.00 5.55 +0.72 28 0 89 0
29SEP26 97.50 C 0.00 0.00 0.00 4.26 +0.45 27 0 279 0
29SEP26 100.00 C 0.00 0.00 0.00 3.32 +0.39 28 0 141 0
29SEP26 102.50 C 0.00 0.00 0.00 2.55 +0.33 28 0 140 0
29SEP26 105.00 C 0.00 0.00 0.00 1.87 +0.24 28 0 98 0
29SEP26 107.50 C 0.00 0.00 0.00 1.35 +0.18 28 0 184 0
29SEP26 110.00 C 0.00 0.00 0.00 0.96 +0.13 28 0 132 0
29SEP26 112.50 C 0.00 0.00 0.00 0.67 +0.09 28 0 51 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 +0.08 28 0 11 0
29SEP26 117.50 C 0.43 0.57 0.43 0.31 +0.05 28 9 23 +9
29OCT26 60.00 C 0.00 0.00 0.00 36.58 +1.20 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.25 +1.29 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.78 +1.37 28 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.13 +1.15 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.53 +0.98 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.18 +1.05 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.73 +0.99 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 19.17 +0.76 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.93 +0.66 17 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.29 +1.12 28 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.25 +1.04 28 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 11.35 +0.96 28 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 9.61 +0.87 28 0 252 0
29OCT26 92.50 C 0.00 0.00 0.00 8.04 +0.78 28 0 220 0
29OCT26 95.00 C 0.00 0.00 0.00 6.64 +0.84 28 0 77 0
29OCT26 97.50 C 0.00 0.00 0.00 5.31 +0.60 27 0 29 0
29OCT26 100.00 C 0.00 0.00 0.00 4.37 +0.57 28 0 25 0
29OCT26 102.50 C 0.00 0.00 0.00 3.45 +0.38 28 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.81 +0.34 28 0 1 0
29OCT26 107.50 C 0.00 0.00 0.00 2.20 +0.28 28 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 1.69 +0.22 28 0 0 0
29OCT26 112.50 C 1.27 1.33 1.27 1.29 +0.18 28 30 60 +30
29OCT26 115.00 C 0.00 0.00 0.00 0.97 +0.13 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.72 +0.12 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 41.55 +1.20 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.18 +1.31 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.58 +1.18 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 34.25 +1.29 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.78 +1.24 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 29.13 +0.99 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.53 +0.76 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 24.18 +0.73 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.91 +0.71 19 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.67 +0.65 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.58 +0.68 24 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 15.98 +1.02 27 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 14.11 +0.97 27 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 12.37 +0.93 27 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 10.76 +0.83 27 0 443 0
30DEC26 92.50 C 0.00 0.00 0.00 9.27 +0.72 27 0 11 0
30DEC26 95.00 C 0.00 0.00 0.00 7.96 +0.67 27 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 6.79 +0.53 27 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 5.78 +0.47 28 0 160 0
30DEC26 102.50 C 4.60 4.60 4.60 4.92 +0.43 28 8 8 +8
30DEC26 105.00 C 0.00 0.00 0.00 4.15 +0.42 28 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 3.42 +0.32 28 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 2.83 +0.30 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.32 +0.24 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.87 +0.18 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 1.49 +0.17 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 41.80 +1.33 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.37 +1.32 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 37.43 +1.78 37 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.49 +0.80 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.12 +0.78 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.78 +0.77 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.50 +0.76 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.30 +0.74 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 23.12 +0.70 25 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 21.06 +0.69 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.17 +0.73 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 17.22 +0.74 26 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 15.70 +0.89 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.03 +0.79 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 12.54 +0.79 27 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 11.13 +0.68 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 9.83 +0.62 27 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 8.74 +0.58 27 0 110 0
30MAR27 100.00 C 7.30 7.53 7.30 7.73 +0.51 27 101 331 +101
30MAR27 102.50 C 0.00 0.00 0.00 6.81 +0.45 27 0 30 0
30MAR27 105.00 C 0.00 0.00 0.00 5.92 +0.37 27 0 15 0
30MAR27 107.50 C 0.00 0.00 0.00 5.16 +0.37 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 4.44 +0.29 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 3.84 +0.28 27 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 3.27 +0.20 27 0 1,330 0
30MAR27 117.50 C 0.00 0.00 0.00 2.83 +0.29 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.96 +1.30 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.64 +1.29 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.21 +1.11 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.78 +0.88 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.51 +0.77 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.33 +0.81 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.14 +0.77 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.09 +0.81 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 22.26 +0.92 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 20.50 +0.98 26 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 18.86 +0.38 27 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 17.27 +0.37 27 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 15.82 +0.38 27 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 14.85 +0.80 29 0 44 0
29JUN27 92.50 C 0.00 0.00 0.00 13.14 +0.74 28 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 11.90 +0.68 28 0 12 0
29JUN27 97.50 C 0.00 0.00 0.00 10.81 +0.64 28 0 30 0
29JUN27 100.00 C 0.00 0.00 0.00 9.76 +0.62 28 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 8.81 +0.53 28 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 7.95 +0.53 28 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 7.11 +0.43 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 6.42 +0.43 28 0 100 0
29JUN27 112.50 C 0.00 0.00 0.00 5.73 +0.40 28 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 5.14 +0.27 28 0 97 0
29JUN27 117.50 C 0.00 0.00 0.00 4.74 +0.35 29 0 0 0
TOTAL CALL 631 17,106 +374
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 94 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 85 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 173 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 328 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 267 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 311 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 431 0
30JUL26 85.00 P 0.05 0.05 0.05 0.01 0.00 36 10 531 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 -0.03 28 0 817 0
30JUL26 90.00 P 0.19 0.19 0.13 0.07 -0.12 28 8 523 0
30JUL26 92.50 P 0.42 0.43 0.34 0.30 -0.36 28 126 216 -52
30JUL26 95.00 P 1.33 1.55 0.92 0.93 -0.74 28 216 227 +70
30JUL26 97.50 P 0.00 0.00 0.00 2.19 -1.01 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 4.05 -1.22 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 6.31 -1.31 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 8.75 -1.35 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 11.25 -1.35 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 13.75 -1.35 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 16.74 -0.86 85 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 19.31 -0.93 96 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 21.67 -1.07 98 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 179 0
28AUG26 75.00 P 0.10 0.10 0.10 0.01 0.00 30 20 384 0
28AUG26 77.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 193 0
28AUG26 80.00 P 0.00 0.00 0.00 0.05 -0.04 28 0 259 0
28AUG26 82.50 P 0.00 0.00 0.00 0.12 -0.08 28 0 694 0
28AUG26 85.00 P 0.44 0.44 0.42 0.26 -0.16 28 16 523 0
28AUG26 87.50 P 0.68 0.68 0.68 0.54 -0.28 28 1 196 0
28AUG26 90.00 P 1.17 1.18 1.12 1.00 -0.42 28 18 234 -18
28AUG26 92.50 P 1.88 1.88 1.88 1.68 -0.58 27 2 85 0
28AUG26 95.00 P 3.15 3.15 3.15 2.61 -0.75 27 2 4 +2
28AUG26 97.50 P 0.00 0.00 0.00 3.93 -0.86 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 5.46 -1.01 27 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 7.28 -1.13 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 9.30 -1.23 27 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 11.52 -1.27 27 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 13.85 -1.31 27 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 16.74 -0.87 40 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 19.31 -0.95 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 21.89 -0.85 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 33 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 30 0 115 0
29SEP26 70.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 108 0
29SEP26 72.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 -0.04 28 0 113 0
29SEP26 77.50 P 0.00 0.00 0.00 0.14 -0.07 28 0 470 0
29SEP26 80.00 P 0.00 0.00 0.00 0.27 -0.13 28 0 272 0
29SEP26 82.50 P 0.00 0.00 0.00 0.49 -0.19 28 0 78 0
29SEP26 85.00 P 0.00 0.00 0.00 0.82 -0.29 28 0 541 0
29SEP26 87.50 P 1.42 1.42 1.42 1.30 -0.39 28 1 515 -1
29SEP26 90.00 P 0.00 0.00 0.00 1.94 -0.50 28 0 265 0
29SEP26 92.50 P 0.00 0.00 0.00 2.78 -0.61 28 0 132 0
29SEP26 95.00 P 3.98 3.98 3.98 3.89 -0.73 28 1 23 0
29SEP26 97.50 P 0.00 0.00 0.00 5.18 -0.74 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 6.58 -0.93 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 8.26 -1.02 28 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 10.12 -1.10 28 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 12.13 -1.18 28 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 14.28 -1.23 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 17.03 -1.01 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.44 -0.99 36 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.92 -0.89 39 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 15 0
29OCT26 75.00 P 0.00 0.00 0.00 0.21 -0.07 28 0 19 0
29OCT26 77.50 P 0.00 0.00 0.00 0.35 -0.12 28 0 45 0
29OCT26 80.00 P 0.00 0.00 0.00 0.59 -0.17 28 0 90 0
29OCT26 82.50 P 1.05 1.05 1.05 0.92 -0.24 28 15 69 +15
29OCT26 85.00 P 1.60 1.60 1.60 1.38 -0.31 28 15 91 +15
29OCT26 87.50 P 2.30 2.30 2.06 1.95 -0.43 28 42 254 -1
29OCT26 90.00 P 2.88 2.88 2.72 2.69 -0.56 28 8 174 -6
29OCT26 92.50 P 0.00 0.00 0.00 3.64 -0.64 28 0 39 0
29OCT26 95.00 P 0.00 0.00 0.00 4.78 -0.73 28 0 90 0
29OCT26 97.50 P 0.00 0.00 0.00 6.11 -0.62 29 0 39 0
29OCT26 100.00 P 0.00 0.00 0.00 7.43 -0.85 28 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 9.04 -0.95 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 10.80 -1.04 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 12.73 -1.09 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 15.21 -0.70 31 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 17.42 -1.03 32 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.71 -0.99 33 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 22.10 -0.95 35 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.14 -0.04 27 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.24 -0.06 27 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.38 -0.09 27 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 -0.13 27 0 80 0
30DEC26 77.50 P 0.00 0.00 0.00 0.90 -0.19 28 0 21 0
30DEC26 80.00 P 0.00 0.00 0.00 1.28 -0.26 28 0 227 0
30DEC26 82.50 P 0.00 0.00 0.00 1.68 -0.31 27 0 36 0
30DEC26 85.00 P 0.00 0.00 0.00 2.27 -0.37 27 0 76 0
30DEC26 87.50 P 0.00 0.00 0.00 2.99 -0.45 27 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 3.85 -0.56 27 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 4.87 -0.67 27 0 60 0
30DEC26 95.00 P 0.00 0.00 0.00 6.07 -0.76 27 0 45 0
30DEC26 97.50 P 0.00 0.00 0.00 7.44 -0.82 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 8.90 -0.85 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.47 -0.91 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 12.19 -0.95 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 13.99 -1.04 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 16.39 -0.59 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 18.46 -0.98 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 20.59 -0.99 31 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.83 -0.95 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.16 -0.05 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 -0.07 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.40 -0.08 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.57 -0.14 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.82 -0.18 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 1.15 -0.20 27 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 1.51 -0.26 26 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.98 -0.34 26 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 2.58 -0.38 26 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 3.28 -0.44 26 0 52 0
30MAR27 87.50 P 0.00 0.00 0.00 4.06 -0.54 26 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 5.01 -0.56 26 0 33 0
30MAR27 92.50 P 0.00 0.00 0.00 6.04 -0.70 26 0 33 0
30MAR27 95.00 P 0.00 0.00 0.00 7.26 -0.78 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 8.67 -0.81 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.15 -0.87 27 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 11.70 -0.91 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.32 -1.00 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.53 -0.57 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 17.40 -0.81 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 19.40 -0.82 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.43 -0.85 29 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.57 -0.85 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.23 -0.05 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.50 -0.08 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.70 -0.11 29 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 0.96 -0.13 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.29 -0.16 29 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 1.67 -0.22 29 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 2.15 -0.30 29 0 1 0
29JUN27 77.50 P 0.00 0.00 0.00 2.79 -0.31 29 0 60 0
29JUN27 80.00 P 0.00 0.00 0.00 3.45 -0.35 29 0 1 0
29JUN27 82.50 P 4.60 4.60 4.60 4.23 -0.40 29 1 3 -1
29JUN27 85.00 P 0.00 0.00 0.00 5.06 -0.47 29 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 6.05 -0.51 29 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 7.08 -0.59 29 0 3 0
29JUN27 92.50 P 0.00 0.00 0.00 8.28 -0.62 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 9.52 -0.68 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 10.91 -0.73 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.35 -0.76 30 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 13.91 -0.84 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.56 -0.86 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 17.26 -0.95 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 19.09 -0.96 30 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 20.95 -1.01 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 22.91 -1.06 31 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.93 -1.08 31 0 0 0
TOTAL PUT 502 14,244 +23
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$ 18.220
30JUL26 11.00 C 0.00 0.00 0.00 7.23 -0.10 139 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.73 -0.10 126 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.23 -0.10 115 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.73 -0.09 103 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.23 -0.10 92 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.73 -0.10 82 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.23 -0.10 72 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.73 -0.10 62 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.23 -0.10 52 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.73 -0.10 43 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 2.23 -0.11 34 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.74 -0.11 38 0 146 0
30JUL26 17.00 C 0.00 0.00 0.00 1.27 -0.12 38 0 253 0
30JUL26 17.50 C 0.00 0.00 0.00 0.84 -0.13 36 0 202 0
30JUL26 18.00 C 0.00 0.00 0.00 0.49 -0.12 36 0 715 0
30JUL26 18.50 C 0.00 0.00 0.00 0.25 -0.11 36 0 484 0
30JUL26 19.00 C 0.15 0.16 0.15 0.12 -0.07 37 7 604 0
30JUL26 19.50 C 0.08 0.08 0.08 0.05 -0.05 38 20 159 -20
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 737 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 7.23 -0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.73 -0.12 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 6.23 -0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.76 -0.10 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.26 -0.10 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.73 -0.14 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.25 -0.12 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.76 -0.13 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.29 -0.12 34 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.85 -0.02 38 0 113 0
28AUG26 16.00 C 2.31 2.31 2.31 2.42 -0.10 39 1 108 0
28AUG26 16.50 C 0.00 0.00 0.00 2.01 -0.10 39 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 1.64 -0.10 39 0 744 0
28AUG26 17.50 C 0.00 0.00 0.00 1.31 -0.10 38 0 123 0
28AUG26 18.00 C 0.00 0.00 0.00 1.00 -0.08 37 0 215 0
28AUG26 18.50 C 0.00 0.00 0.00 0.77 -0.08 38 0 86 0
28AUG26 19.00 C 0.57 0.59 0.56 0.57 -0.09 38 19 546 +4
28AUG26 19.50 C 0.00 0.00 0.00 0.43 -0.07 38 0 69 0
28AUG26 20.00 C 0.36 0.36 0.36 0.32 -0.06 39 7 148 +7
28AUG26 21.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 11 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 36 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 90 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.51 -0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.27 -0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.78 -0.10 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.28 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.78 -0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.23 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.29 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.81 -0.08 25 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 3.37 -0.11 31 0 12 0
29SEP26 15.50 C 0.00 0.00 0.00 3.00 -0.11 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.60 -0.11 36 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 2.22 -0.11 36 0 1,320 0
29SEP26 17.00 C 0.00 0.00 0.00 1.88 -0.11 36 0 114 0
29SEP26 17.50 C 0.00 0.00 0.00 1.53 -0.11 35 0 68 0
29SEP26 18.00 C 0.00 0.00 0.00 1.26 -0.10 35 0 150 0
29SEP26 18.50 C 0.00 0.00 0.00 1.04 -0.09 35 0 139 0
29SEP26 19.00 C 0.85 0.86 0.85 0.85 -0.08 36 10 127 +10
29SEP26 19.50 C 0.69 0.69 0.69 0.68 -0.08 36 3 98 0
29SEP26 20.00 C 0.00 0.00 0.00 0.55 -0.07 36 0 682 0
29SEP26 21.00 C 0.37 0.37 0.37 0.34 -0.05 37 30 90 -30
29SEP26 22.00 C 0.24 0.24 0.24 0.20 -0.03 37 70 92 +70
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.78 -0.14 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.79 -0.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.31 -0.06 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.83 -0.09 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.37 -0.05 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.94 -0.04 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.14 0.00 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.75 -0.10 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 2.40 -0.09 35 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.07 -0.08 35 0 33 0
29OCT26 17.50 C 1.75 1.75 1.72 1.72 -0.13 33 20 114 -10
29OCT26 18.00 C 0.00 0.00 0.00 1.46 -0.09 34 0 123 0
29OCT26 18.50 C 0.00 0.00 0.00 1.24 -0.08 34 0 160 0
29OCT26 19.00 C 1.03 1.03 1.03 1.05 -0.07 35 4 83 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.87 -0.07 35 0 94 0
29OCT26 20.00 C 0.76 0.76 0.76 0.73 -0.06 35 30 57 +30
29OCT26 21.00 C 0.00 0.00 0.00 0.50 -0.04 35 0 29 0
29OCT26 22.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 2 0
29OCT26 23.00 C 0.24 0.24 0.24 0.20 -0.03 35 40 40 +40
29OCT26 24.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.57 -0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.33 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.84 -0.10 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.35 -0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.87 -0.14 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.40 -0.07 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.93 -0.06 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.47 -0.06 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.02 -0.05 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.58 -0.06 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.16 -0.06 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.76 -0.07 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 3.38 -0.07 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 3.13 +0.04 36 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.80 -0.03 36 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 2.50 -0.03 36 0 1,041 0
30DEC26 17.50 C 0.00 0.00 0.00 2.22 -0.02 36 0 401 0
30DEC26 18.00 C 0.00 0.00 0.00 1.97 -0.01 36 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.74 0.00 36 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 -0.05 36 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 1.32 -0.05 36 0 72 0
30DEC26 20.00 C 0.00 0.00 0.00 1.13 -0.01 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.85 -0.03 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 -0.01 36 0 34 0
30DEC26 24.00 C 0.00 0.00 0.00 0.36 +0.01 36 0 14 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.98 -0.06 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.51 -0.06 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.05 -0.05 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.54 -0.10 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.14 -0.06 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.71 -0.05 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.29 -0.10 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.88 -0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.49 -0.06 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.11 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.76 -0.08 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.42 -0.10 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.12 -0.03 34 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.82 -0.09 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.55 -0.09 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.30 -0.08 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 2.06 -0.09 33 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.85 -0.08 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.66 -0.08 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.48 -0.07 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.18 -0.07 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.93 -0.05 33 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.75 -0.05 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 0.45 -0.04 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.64 -0.06 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.19 -0.06 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.75 -0.06 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.32 -0.06 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.90 -0.08 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.50 -0.06 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.11 -0.07 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.74 -0.07 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.38 -0.08 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.03 -0.09 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.73 -0.07 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.43 -0.07 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.14 -0.04 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.88 -0.06 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.57 -0.12 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.34 -0.12 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 2.13 -0.11 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 2.00 -0.05 35 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.81 -0.05 35 0 33 0
29JUN27 21.00 C 0.00 0.00 0.00 1.49 -0.04 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.99 -0.03 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.81 -0.02 34 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.02 34 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.53 -0.01 34 0 0 0
TOTAL CALL 261 13,044 +105
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 184 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 227 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 253 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 91 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 194 0
30JUL26 17.50 P 0.11 0.11 0.11 0.11 -0.03 36 8 77 -3
30JUL26 18.00 P 0.00 0.00 0.00 0.28 -0.03 38 0 117 0
30JUL26 18.50 P 0.58 0.58 0.58 0.53 -0.03 37 1 16 +1
30JUL26 19.00 P 0.00 0.00 0.00 0.89 +0.02 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.32 +0.06 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.79 +0.08 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.80 +0.04 59 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.89 +0.10 101 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.85 +0.03 108 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.90 +0.05 137 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.85 +0.02 136 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.81 -0.02 131 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.02 0.02 0.02 0.01 0.00 38 14 174 +14
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 39 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 0.00 0.00 0.00 0.15 -0.01 39 0 162 0
28AUG26 16.50 P 0.26 0.26 0.26 0.25 0.00 39 2 406 0
28AUG26 17.00 P 0.00 0.00 0.00 0.38 +0.01 39 0 362 0
28AUG26 17.50 P 0.56 0.56 0.56 0.56 +0.02 39 7 232 +7
28AUG26 18.00 P 0.00 0.00 0.00 0.78 +0.03 39 0 49 0
28AUG26 18.50 P 0.00 0.00 0.00 1.05 +0.03 40 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.36 +0.04 40 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.67 +0.04 39 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.05 +0.05 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 2.96 +0.05 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 3.91 +0.07 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.85 +0.02 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.90 +0.05 63 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.85 +0.02 64 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.84 +0.01 69 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 0.02 -0.01 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 37 0 144 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 -0.01 36 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.01 36 0 82 0
29SEP26 16.00 P 0.00 0.00 0.00 0.30 0.00 37 0 45 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 +0.01 37 0 1,392 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.01 36 0 58 0
29SEP26 17.50 P 0.00 0.00 0.00 0.78 +0.02 37 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.02 +0.03 37 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 +0.01 37 0 44 0
29SEP26 19.00 P 1.58 1.58 1.58 1.59 +0.03 37 10 25 +10
29SEP26 19.50 P 0.00 0.00 0.00 1.87 +0.03 36 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 2.23 +0.03 36 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.02 -0.04 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.01 +0.07 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 4.93 +0.10 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.90 +0.05 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.85 +0.02 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.87 +0.04 55 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.15 0.15 0.15 0.14 0.00 35 1 8 +1
29OCT26 15.00 P 0.00 0.00 0.00 0.21 0.00 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.30 0.00 35 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.42 +0.01 35 0 131 0
29OCT26 16.50 P 0.57 0.57 0.57 0.56 +0.01 35 2 108 +2
29OCT26 17.00 P 0.00 0.00 0.00 0.74 +0.03 35 0 90 0
29OCT26 17.50 P 0.93 0.94 0.93 0.94 +0.03 35 13 158 -7
29OCT26 18.00 P 0.00 0.00 0.00 1.19 +0.05 36 0 14 0
29OCT26 18.50 P 0.00 0.00 0.00 1.44 +0.04 35 0 15 0
29OCT26 19.00 P 1.73 1.75 1.73 1.75 +0.05 36 9 9 +9
29OCT26 19.50 P 0.00 0.00 0.00 2.03 +0.05 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.37 +0.05 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.23 +0.07 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.09 +0.08 40 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.98 +0.05 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.91 +0.04 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.87 +0.04 44 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.87 +0.02 48 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 38 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 0.02 +0.01 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.02 37 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.01 36 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 +0.02 36 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.32 +0.02 36 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 +0.03 36 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.03 35 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.69 +0.05 36 0 333 0
30DEC26 16.50 P 0.00 0.00 0.00 0.85 +0.05 35 0 800 0
30DEC26 17.00 P 0.00 0.00 0.00 1.04 +0.06 35 0 1,042 0
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.05 35 0 415 0
30DEC26 18.00 P 0.00 0.00 0.00 1.49 +0.07 35 0 90 0
30DEC26 18.50 P 0.00 0.00 0.00 1.83 +0.15 37 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.09 +0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.40 +0.08 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.71 +0.04 36 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 3.45 +0.04 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 +0.04 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.10 +0.01 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.99 +0.06 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.91 +0.08 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.87 +0.02 40 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 0.07 -0.01 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 0.00 34 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 0.00 34 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.28 0.00 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 0.00 34 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 -0.01 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.60 0.00 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.01 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 +0.02 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.02 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.53 +0.04 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.77 +0.04 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.04 +0.02 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.34 +0.03 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.66 +0.04 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.99 +0.04 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.71 +0.02 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.48 +0.05 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.29 +0.08 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.13 +0.06 36 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.02 +0.06 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.93 +0.05 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 0.00 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.44 +0.02 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.55 +0.02 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.68 +0.02 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.81 +0.01 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 0.97 +0.02 34 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 1.14 +0.02 34 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.31 0.00 33 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.51 0.00 33 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.74 +0.01 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.00 +0.04 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.25 +0.03 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.53 +0.04 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.83 +0.05 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.15 +0.04 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.48 +0.04 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.17 +0.02 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.92 +0.03 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.70 +0.06 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.53 +0.03 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.36 +0.02 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.21 +0.01 33 0 0 0
TOTAL PUT 67 14,084 +34
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 87.300
24JUL26 55.00 C 0.00 0.00 0.00 32.30 +3.64 0 0 0 0
24JUL26 57.50 C 29.58 30.78 29.58 29.80 +3.64 0 226 226 +226
24JUL26 60.00 C 0.00 0.00 0.00 27.30 +3.64 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 24.81 +3.65 221 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 22.31 +3.65 196 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 19.81 +3.65 172 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 17.31 +3.65 149 0 0 0
24JUL26 72.50 C 14.68 15.78 14.65 14.81 +3.65 127 425 426 +425
24JUL26 75.00 C 13.19 13.19 12.80 12.31 +3.65 105 135 109 +75
24JUL26 77.50 C 0.00 0.00 0.00 9.81 +3.63 83 0 184 0
24JUL26 80.00 C 6.80 7.20 6.80 7.31 +3.51 63 19 101 -17
24JUL26 82.50 C 2.75 5.74 2.75 4.83 +3.06 55 84 349 -32
24JUL26 85.00 C 0.47 3.80 0.47 2.48 +1.84 49 899 2,532 -86
24JUL26 87.50 C 0.16 1.80 0.16 0.91 +0.77 54 1,428 1,105 +482
24JUL26 90.00 C 0.10 0.65 0.10 0.21 +0.19 56 1,232 917 +60
24JUL26 92.50 C 0.07 0.20 0.07 0.03 +0.02 58 166 758 +36
24JUL26 95.00 C 0.05 0.08 0.05 0.01 0.00 68 48 545 +31
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 133 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 199 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 142 0
24JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 47.32 +3.64 0 0 81 0
30JUL26 41.00 C 0.00 0.00 0.00 46.65 +3.97 299 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 45.32 +3.64 0 0 100 0
30JUL26 43.00 C 0.00 0.00 0.00 44.75 +4.07 296 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 43.58 +3.90 262 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 43.18 +4.50 324 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 41.33 +3.65 150 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 40.33 +3.65 143 0 100 0
30JUL26 48.00 C 0.00 0.00 0.00 39.33 +3.65 137 0 200 0
30JUL26 49.00 C 0.00 0.00 0.00 38.33 +3.65 130 0 100 0
30JUL26 50.00 C 0.00 0.00 0.00 37.86 +4.18 252 0 100 0
30JUL26 52.50 C 0.00 0.00 0.00 35.42 +4.24 238 0 160 0
30JUL26 55.00 C 0.00 0.00 0.00 32.33 +3.64 0 0 138 0
30JUL26 57.50 C 0.00 0.00 0.00 30.50 +4.31 208 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 27.33 +3.64 0 0 30 -2
30JUL26 62.50 C 23.75 23.75 23.75 25.46 +4.27 171 1 591 0
30JUL26 65.00 C 0.00 0.00 0.00 22.34 +3.65 71 0 388 0
30JUL26 67.50 C 0.00 0.00 0.00 19.84 +3.64 59 0 1,065 0
30JUL26 70.00 C 16.00 18.08 16.00 17.34 +3.63 43 4 1,152 0
30JUL26 72.50 C 0.00 0.00 0.00 14.85 +3.60 51 0 1,141 0
30JUL26 75.00 C 12.00 13.30 12.00 12.74 +3.88 82 9 3,067 +1
30JUL26 77.50 C 10.00 11.00 10.00 10.23 +3.59 68 139 5,328 -139
30JUL26 80.00 C 5.40 8.50 5.40 7.38 +2.85 32 127 5,586 -104
30JUL26 82.50 C 3.48 6.50 3.40 5.32 +2.35 43 138 6,301 -82
30JUL26 85.00 C 1.50 4.36 1.50 3.57 +1.77 46 172 3,695 -52
30JUL26 87.50 C 1.10 2.99 1.10 2.21 +1.21 47 819 3,820 +228
30JUL26 90.00 C 0.46 1.79 0.46 1.30 +0.79 48 1,094 9,982 +274
30JUL26 92.50 C 0.26 1.02 0.25 0.69 +0.43 49 613 2,371 -98
30JUL26 95.00 C 0.36 0.58 0.32 0.33 +0.22 49 1,158 9,438 -224
30JUL26 97.50 C 0.18 0.34 0.18 0.14 +0.09 49 259 2,771 -179
30JUL26 100.00 C 0.09 0.19 0.09 0.06 +0.04 49 859 3,927 -372
30JUL26 102.50 C 0.06 0.11 0.06 0.02 +0.01 49 344 1,031 -95
30JUL26 105.00 C 0.06 0.06 0.06 0.01 0.00 51 2 1,992 0
30JUL26 107.50 C 0.03 0.03 0.03 0.01 0.00 56 100 636 +100
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,464 0
30JUL26 112.50 C 0.03 0.03 0.03 0.01 0.00 67 3 932 -3
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 526 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 315 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 660 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 459 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 993 0
31JUL26 60.00 C 0.00 0.00 0.00 27.34 +3.65 76 0 0 0
31JUL26 62.50 C 0.00 0.00 0.00 25.46 +4.26 159 0 0 0
31JUL26 65.00 C 0.00 0.00 0.00 22.34 +3.64 0 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 20.44 +4.24 128 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 17.35 +3.63 53 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 15.30 +4.02 93 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 12.75 +3.82 77 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 10.23 +3.59 63 0 1 0
31JUL26 80.00 C 0.00 0.00 0.00 7.79 +3.10 53 0 61 0
31JUL26 82.50 C 0.00 0.00 0.00 5.48 +2.33 45 0 299 0
31JUL26 85.00 C 2.28 4.40 2.23 3.68 +1.69 45 118 191 +38
31JUL26 87.50 C 1.32 3.00 1.21 2.33 +1.16 46 326 173 +68
31JUL26 90.00 C 0.65 1.90 0.65 1.43 +0.79 48 279 284 +170
31JUL26 92.50 C 0.39 1.14 0.39 0.78 +0.44 48 39 91 +25
31JUL26 95.00 C 0.25 0.66 0.25 0.39 +0.23 48 275 246 +137
31JUL26 97.50 C 0.29 0.38 0.22 0.18 +0.10 48 7 81 +2
31JUL26 100.00 C 0.13 0.23 0.13 0.08 +0.05 48 72 78 +67
31JUL26 102.50 C 0.12 0.14 0.12 0.03 +0.01 48 120 120 +120
31JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 47.89 +4.12 145 0 800 0
28AUG26 41.00 C 0.00 0.00 0.00 46.83 +4.06 137 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 45.65 +3.87 120 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.75 +3.97 124 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.76 +3.98 121 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 43.18 +4.39 139 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.87 +4.08 120 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.88 +4.09 117 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 40.00 +4.21 119 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.88 +4.08 110 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.86 +4.18 105 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 35.56 +4.25 106 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.74 +4.00 83 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 30.50 +4.15 87 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.46 +3.57 0 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 25.46 +4.15 71 0 120 0
28AUG26 65.00 C 23.50 23.50 23.50 23.26 +4.20 72 1 264 -1
28AUG26 67.50 C 0.00 0.00 0.00 20.44 +3.70 56 0 760 0
28AUG26 70.00 C 0.00 0.00 0.00 18.02 +3.66 52 0 1,211 0
28AUG26 72.50 C 16.50 16.88 16.50 16.03 +3.84 56 71 627 -39
28AUG26 75.00 C 13.30 13.30 13.30 13.30 +3.13 44 3 571 0
28AUG26 77.50 C 12.10 12.10 12.10 11.42 +2.96 47 1 1,187 -1
28AUG26 80.00 C 9.14 10.65 9.14 9.56 +2.63 46 18 2,680 +16
28AUG26 82.50 C 6.40 8.54 6.40 7.87 +2.28 46 19 2,285 -1
28AUG26 85.00 C 4.44 7.20 4.44 6.41 +1.97 46 176 3,917 -85
28AUG26 87.50 C 3.90 5.91 3.90 5.08 +1.60 46 434 4,243 +66
28AUG26 90.00 C 2.86 4.87 2.86 4.10 +1.42 47 976 4,770 +393
28AUG26 92.50 C 2.27 3.90 2.27 3.25 +1.18 47 526 1,242 +97
28AUG26 95.00 C 1.71 2.99 1.71 2.49 +0.89 47 342 2,049 -87
28AUG26 97.50 C 1.16 2.33 1.16 1.89 +0.69 47 160 2,362 +9
28AUG26 100.00 C 1.10 1.90 1.10 1.41 +0.53 47 851 1,990 +37
28AUG26 102.50 C 0.93 1.50 0.85 1.04 +0.40 47 204 1,076 +3
28AUG26 105.00 C 0.62 1.17 0.62 0.76 +0.31 47 335 4,809 +142
28AUG26 107.50 C 0.70 0.92 0.70 0.54 +0.22 47 174 910 +90
28AUG26 110.00 C 0.60 0.68 0.60 0.39 +0.17 47 15 531 +4
28AUG26 112.50 C 0.44 0.58 0.44 0.27 +0.11 47 23 212 +7
28AUG26 115.00 C 0.45 0.45 0.45 0.19 +0.08 47 1 319 +1
28AUG26 117.50 C 0.37 0.37 0.37 0.13 +0.05 47 10 262 +10
28AUG26 120.00 C 0.27 0.30 0.27 0.09 +0.04 47 74 413 +74
28AUG26 122.50 C 0.00 0.00 0.00 0.06 +0.02 47 0 165 0
28AUG26 125.00 C 0.18 0.22 0.18 0.04 +0.01 46 110 1,040 +110
29SEP26 37.00 C 0.00 0.00 0.00 50.36 +3.50 0 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 49.44 +3.58 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 48.37 +3.50 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.89 +4.02 101 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.83 +3.95 95 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.65 +3.76 79 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.75 +3.86 84 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.76 +3.86 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 43.18 +4.27 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.87 +3.96 83 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.88 +3.96 80 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 40.00 +4.07 83 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.88 +3.94 75 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.86 +3.91 72 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 35.56 +4.07 73 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 33.30 +4.25 74 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 30.50 +4.15 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.33 +4.44 62 0 198 0
29SEP26 62.50 C 0.00 0.00 0.00 25.98 +4.41 59 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 23.79 +4.44 59 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 21.47 +3.92 56 0 503 0
29SEP26 70.00 C 0.00 0.00 0.00 19.25 +3.99 53 0 6,513 0
29SEP26 72.50 C 16.38 17.70 16.38 17.09 +3.46 51 72 2,150 -12
29SEP26 75.00 C 14.68 15.60 14.68 15.10 +3.18 50 100 1,200 0
29SEP26 77.50 C 10.00 14.00 10.00 12.78 +2.78 45 18 2,492 -2
29SEP26 80.00 C 11.11 11.70 11.03 11.16 +2.58 45 316 5,928 -90
29SEP26 82.50 C 7.72 9.07 7.72 9.64 +2.33 45 81 3,917 -15
29SEP26 85.00 C 6.10 8.80 6.10 8.25 +2.07 45 219 8,534 -99
29SEP26 87.50 C 6.05 7.60 5.96 7.07 +1.88 46 357 6,863 +9
29SEP26 90.00 C 5.09 6.76 4.95 5.84 +1.49 45 860 8,241 +369
29SEP26 92.50 C 4.03 5.57 4.03 5.05 +1.43 46 513 3,573 -64
29SEP26 95.00 C 3.38 4.73 3.36 4.26 +1.22 46 154 10,175 +27
29SEP26 97.50 C 3.06 4.10 3.06 3.49 +0.96 46 490 1,663 -105
29SEP26 100.00 C 2.47 3.40 2.45 2.97 +0.89 47 713 13,139 -212
29SEP26 102.50 C 2.42 2.79 2.42 2.44 +0.75 46 44 4,717 +22
29SEP26 105.00 C 2.04 2.40 2.04 1.99 +0.63 46 116 2,142 -37
29SEP26 107.50 C 1.46 1.97 1.46 1.61 +0.52 46 28 1,438 +13
29SEP26 110.00 C 1.31 1.74 1.31 1.30 +0.43 46 806 7,178 +561
29SEP26 112.50 C 1.42 1.44 1.42 1.05 +0.36 46 102 1,316 +102
29SEP26 115.00 C 1.10 1.25 1.07 0.84 +0.30 46 75 3,059 +3
29SEP26 117.50 C 0.97 1.02 0.97 0.67 +0.24 46 116 5,515 -16
29SEP26 120.00 C 0.80 0.90 0.80 0.53 +0.19 46 42 2,845 -5
29SEP26 122.50 C 0.69 0.78 0.69 0.42 +0.16 46 3 1,354 +2
29SEP26 125.00 C 0.64 0.65 0.64 0.33 +0.12 46 10 1,481 0
29SEP26 127.50 C 0.00 0.00 0.00 0.26 +0.10 46 0 574 0
29SEP26 130.00 C 0.53 0.53 0.53 0.20 +0.07 46 10 2,680 +10
29SEP26 132.50 C 0.00 0.00 0.00 0.16 +0.06 46 0 316 0
29SEP26 135.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.10 +0.04 46 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 681 0
29SEP26 142.50 C 0.00 0.00 0.00 0.06 +0.02 46 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 465 0
29SEP26 147.50 C 0.00 0.00 0.00 0.04 +0.02 47 0 94 0
29SEP26 150.00 C 0.21 0.21 0.21 0.03 +0.02 47 4 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 240 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 691 0
29OCT26 48.00 C 0.00 0.00 0.00 40.00 +3.92 65 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.88 +3.94 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.87 +3.92 55 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.08 +4.59 70 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 33.30 +4.25 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.36 +4.73 64 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 28.36 +4.01 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.60 +4.46 56 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.31 +3.94 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 22.10 +4.00 52 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.99 +3.84 50 0 1,242 0
29OCT26 72.50 C 0.00 0.00 0.00 17.98 +3.39 49 0 168 0
29OCT26 75.00 C 0.00 0.00 0.00 16.09 +3.17 48 0 262 0
29OCT26 77.50 C 13.55 13.55 13.55 14.33 +3.27 47 30 338 +30
29OCT26 80.00 C 0.00 0.00 0.00 12.69 +3.03 47 0 593 0
29OCT26 82.50 C 0.00 0.00 0.00 10.78 +2.36 44 0 605 0
29OCT26 85.00 C 0.00 0.00 0.00 9.45 +2.15 44 0 1,074 0
29OCT26 87.50 C 8.18 8.95 8.18 8.25 +1.91 44 90 1,097 +30
29OCT26 90.00 C 7.12 7.82 7.03 7.25 +1.83 45 162 2,176 +56
29OCT26 92.50 C 5.78 6.82 5.78 6.23 +1.52 44 121 1,234 +60
29OCT26 95.00 C 5.43 5.94 5.43 5.41 +1.38 45 155 400 +137
29OCT26 97.50 C 5.11 5.15 5.05 4.69 +1.22 45 66 1,004 +60
29OCT26 100.00 C 3.37 4.11 3.37 4.06 +1.06 45 49 335 +39
29OCT26 102.50 C 3.74 3.81 3.74 3.46 +0.93 45 83 212 +25
29OCT26 105.00 C 2.65 3.47 2.65 2.94 +0.81 45 532 892 +527
29OCT26 107.50 C 0.00 0.00 0.00 2.49 +0.71 45 0 18 0
29OCT26 110.00 C 2.22 2.44 2.22 2.10 +0.61 45 11 389 +7
30DEC26 37.00 C 0.00 0.00 0.00 50.83 +3.97 54 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 49.87 +4.01 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.46 +4.59 76 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 48.43 +4.52 73 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.99 +4.03 56 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 46.04 +4.03 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 45.08 +4.03 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 44.02 +3.91 51 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 43.89 +4.73 71 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 42.24 +4.01 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 41.77 +4.49 65 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 40.34 +3.98 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 39.96 +4.53 64 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 38.47 +3.96 53 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 36.14 +3.91 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.86 +3.86 51 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 32.19 +4.36 56 0 180 0
30DEC26 60.00 C 30.00 30.00 30.00 29.94 +4.23 54 4 210 -4
30DEC26 62.50 C 0.00 0.00 0.00 27.29 +3.64 48 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 25.29 +3.34 48 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 23.64 +3.80 50 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 21.21 +2.90 46 0 16,620 0
30DEC26 72.50 C 20.23 20.23 20.23 18.74 +2.10 41 20 1,470 0
30DEC26 75.00 C 16.01 18.58 16.01 17.13 +2.58 42 210 654 +209
30DEC26 77.50 C 0.00 0.00 0.00 16.57 +3.25 47 0 1,146 0
30DEC26 80.00 C 14.28 14.28 14.28 14.62 +2.66 45 2 8,275 0
30DEC26 82.50 C 0.00 0.00 0.00 13.23 +2.45 45 0 2,390 0
30DEC26 85.00 C 11.88 12.53 11.88 11.95 +2.25 45 81 8,462 0
30DEC26 87.50 C 8.55 11.13 8.55 10.77 +2.09 45 42 2,684 +41
30DEC26 90.00 C 8.50 10.35 8.50 9.70 +1.94 45 224 17,606 -220
30DEC26 92.50 C 0.00 0.00 0.00 8.76 +1.81 45 0 2,259 0
30DEC26 95.00 C 0.00 0.00 0.00 7.87 +1.64 45 0 1,718 0
30DEC26 97.50 C 7.20 7.20 7.20 7.07 +1.50 45 2 1,502 0
30DEC26 100.00 C 5.50 6.61 5.50 6.35 +1.34 45 327 8,091 -314
30DEC26 102.50 C 5.69 6.00 5.69 5.71 +1.25 45 31 1,048 +1
30DEC26 105.00 C 5.22 5.22 5.22 5.11 +1.12 45 2 4,495 -2
30DEC26 107.50 C 0.00 0.00 0.00 4.52 +0.97 45 0 877 0
30DEC26 110.00 C 4.35 4.38 4.35 4.08 +0.95 45 16 4,523 +6
30DEC26 112.50 C 0.00 0.00 0.00 3.62 +0.86 45 0 607 0
30DEC26 115.00 C 3.50 3.50 3.50 3.21 +0.78 45 1 1,149 +1
30DEC26 117.50 C 0.00 0.00 0.00 2.84 +0.70 45 0 2,073 0
30DEC26 120.00 C 2.43 2.93 2.43 2.52 +0.64 45 17 2,229 +3
30DEC26 122.50 C 0.00 0.00 0.00 2.22 +0.57 45 0 947 0
30DEC26 125.00 C 1.71 2.10 1.71 1.96 +0.51 45 25 922 0
30DEC26 127.50 C 2.03 2.03 2.03 1.73 +0.46 45 1 858 0
30DEC26 130.00 C 1.95 2.00 1.95 1.53 +0.42 45 10 3,444 +10
30DEC26 132.50 C 1.43 1.68 1.43 1.35 +0.38 45 24 2,731 0
30DEC26 135.00 C 1.60 1.60 1.60 1.19 +0.34 45 4 1,025 0
30DEC26 137.50 C 1.36 1.48 1.36 1.04 +0.29 45 6 642 -2
30DEC26 140.00 C 1.33 1.33 1.33 0.92 +0.27 45 4 1,037 +4
30DEC26 142.50 C 0.00 0.00 0.00 0.81 +0.24 45 0 633 0
30DEC26 145.00 C 0.00 0.00 0.00 0.71 +0.21 45 0 398 0
30DEC26 147.50 C 0.00 0.00 0.00 0.62 +0.18 45 0 278 0
30DEC26 150.00 C 0.92 1.02 0.92 0.55 +0.17 45 21 847 +1
30DEC26 152.50 C 0.00 0.00 0.00 0.48 +0.15 45 0 545 0
30DEC26 155.00 C 0.00 0.00 0.00 0.42 +0.13 45 0 522 0
30DEC26 157.50 C 0.00 0.00 0.00 0.37 +0.12 45 0 449 0
30DEC26 160.00 C 0.78 0.78 0.78 0.33 +0.11 45 5 2,062 +4
30MAR27 37.00 C 0.00 0.00 0.00 51.50 +4.04 60 0 22,014 0
30MAR27 38.00 C 0.00 0.00 0.00 50.53 +4.04 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.66 +4.10 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.66 +4.03 58 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 47.73 +4.19 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.88 +4.09 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.88 +4.00 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.95 +3.98 55 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 44.11 +4.05 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.11 +3.94 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.29 +3.95 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.31 +3.93 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.41 +3.90 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.59 +3.94 53 0 4,496 0
30MAR27 52.50 C 0.00 0.00 0.00 37.32 +3.84 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.17 +3.77 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.07 +3.71 49 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 31.35 +3.92 51 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 29.34 +3.82 50 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 27.42 +3.72 49 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 25.57 +3.37 48 0 205 0
30MAR27 70.00 C 21.50 22.10 21.50 23.82 +3.77 48 4 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 22.15 +3.16 47 0 227 0
30MAR27 75.00 C 0.00 0.00 0.00 20.57 +3.10 47 0 537 0
30MAR27 77.50 C 0.00 0.00 0.00 19.07 +3.21 47 0 2,983 0
30MAR27 80.00 C 0.00 0.00 0.00 17.66 +2.76 46 0 1,983 0
30MAR27 82.50 C 0.00 0.00 0.00 15.95 +2.55 45 0 871 0
30MAR27 85.00 C 15.50 15.50 15.50 15.09 +2.77 46 3 14,250 0
30MAR27 87.50 C 0.00 0.00 0.00 13.57 +2.24 44 0 659 0
30MAR27 90.00 C 12.52 12.52 12.46 12.46 +2.05 44 61 5,666 +60
30MAR27 92.50 C 0.00 0.00 0.00 11.53 +1.97 44 0 336 0
30MAR27 95.00 C 0.00 0.00 0.00 10.63 +1.85 45 0 2,089 0
30MAR27 97.50 C 0.00 0.00 0.00 9.80 +1.75 45 0 371 0
30MAR27 100.00 C 9.50 9.50 9.50 9.02 +1.63 45 2 1,690 0
30MAR27 102.50 C 0.00 0.00 0.00 8.31 +1.51 45 0 431 0
30MAR27 105.00 C 8.20 8.20 7.70 7.67 +1.40 45 2 725 0
30MAR27 107.50 C 7.00 7.00 7.00 7.08 +1.32 45 1 392 +1
30MAR27 110.00 C 7.00 7.00 6.93 6.52 +1.22 45 3 2,727 -1
30MAR27 112.50 C 0.00 0.00 0.00 5.97 +1.11 45 0 2,465 0
30MAR27 115.00 C 5.54 5.95 5.54 5.47 +1.03 45 7 317 -3
30MAR27 117.50 C 0.00 0.00 0.00 5.01 +0.97 45 0 163 0
30MAR27 120.00 C 4.31 4.31 4.31 4.58 +0.89 45 3 1,236 -3
30MAR27 122.50 C 0.00 0.00 0.00 4.19 +0.83 45 0 315 0
30MAR27 125.00 C 4.25 4.29 4.25 3.83 +0.77 45 6 1,835 +6
29JUN27 47.00 C 0.00 0.00 0.00 43.31 +3.87 54 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 42.37 +3.78 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.86 +4.11 55 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 40.98 +4.06 54 0 71 0
29JUN27 52.50 C 0.00 0.00 0.00 38.82 +3.93 53 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 36.73 +3.83 51 0 73 0
29JUN27 57.50 C 0.00 0.00 0.00 34.71 +3.73 50 0 45 0
29JUN27 60.00 C 33.30 33.30 33.30 32.76 +3.65 49 4 80 0
29JUN27 62.50 C 0.00 0.00 0.00 30.89 +3.57 49 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 29.09 +3.50 48 0 27 0
29JUN27 67.50 C 0.00 0.00 0.00 27.30 +3.36 47 0 640 0
29JUN27 70.00 C 25.00 25.00 25.00 25.73 +3.36 47 1 366 0
29JUN27 72.50 C 0.00 0.00 0.00 24.16 +3.28 47 0 294 0
29JUN27 75.00 C 0.00 0.00 0.00 22.67 +3.20 47 0 1,241 0
29JUN27 77.50 C 0.00 0.00 0.00 21.26 +3.13 46 0 437 0
29JUN27 80.00 C 0.00 0.00 0.00 19.64 +2.75 45 0 1,319 0
29JUN27 82.50 C 0.00 0.00 0.00 18.34 +2.60 45 0 328 0
29JUN27 85.00 C 17.17 17.17 17.17 17.17 +2.50 45 1 655 +1
29JUN27 87.50 C 14.20 14.20 14.20 16.05 +2.38 45 2 371 0
29JUN27 90.00 C 0.00 0.00 0.00 14.95 +2.18 45 0 534 0
29JUN27 92.50 C 14.50 14.50 14.50 13.97 +2.06 45 50 333 +50
29JUN27 95.00 C 0.00 0.00 0.00 13.06 +1.90 45 0 188 0
29JUN27 97.50 C 0.00 0.00 0.00 12.21 +1.84 45 0 104 0
29JUN27 100.00 C 0.00 0.00 0.00 11.41 +1.79 45 0 444 0
29JUN27 102.50 C 10.10 10.10 10.10 10.67 +1.65 45 1 141 +1
29JUN27 105.00 C 0.00 0.00 0.00 10.05 +1.63 45 0 1,163 0
29JUN27 107.50 C 0.00 0.00 0.00 9.41 +1.51 45 0 892 0
29JUN27 110.00 C 8.76 8.76 8.76 8.78 +1.42 45 2 7 +2
TOTAL CALL 24,043 478,265 +3,209
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
24JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 212 0 20 0
24JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 188 0 41 0
24JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 163 0 67 0
24JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 103 0
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 474 0
24JUL26 77.50 P 0.12 0.12 0.01 0.01 -0.01 94 64 753 -35
24JUL26 80.00 P 0.33 0.33 0.03 0.01 -0.13 71 190 495 -107
24JUL26 82.50 P 0.70 0.70 0.04 0.03 -0.65 57 654 761 +239
24JUL26 85.00 P 1.16 1.35 0.13 0.26 -1.76 56 1,344 1,149 +605
24JUL26 87.50 P 3.42 3.42 0.61 1.17 -2.93 58 1,086 414 +18
24JUL26 90.00 P 2.65 3.15 2.12 2.99 -3.56 64 112 141 +15
24JUL26 92.50 P 7.80 7.80 4.15 5.38 -3.74 85 47 48 +20
24JUL26 95.00 P 0.00 0.00 0.00 7.85 -3.84 108 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 10.33 -3.94 129 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 12.83 -4.01 152 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 15.33 -4.03 174 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 17.83 -4.04 195 0 0 0
24JUL26 107.50 P 0.00 0.00 0.00 20.33 -4.04 215 0 0 0
24JUL26 110.00 P 0.00 0.00 0.00 22.83 -4.04 233 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 198 0 353 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 192 0 130 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 187 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 176 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 170 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 165 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 132 0 667 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 778 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 867 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1,616 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 2,682 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5,665 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 4,118 0
30JUL26 70.00 P 0.04 0.04 0.04 0.01 -0.01 62 3 5,488 0
30JUL26 72.50 P 0.10 0.10 0.04 0.01 -0.05 52 18 10,734 -2
30JUL26 75.00 P 0.16 0.16 0.08 0.03 -0.14 50 61 3,959 +2
30JUL26 77.50 P 0.35 0.35 0.11 0.09 -0.36 49 677 7,961 -380
30JUL26 80.00 P 0.80 0.80 0.23 0.27 -0.73 49 875 5,451 -169
30JUL26 82.50 P 1.91 1.91 0.43 0.66 -1.25 49 2,735 7,656 -1,626
30JUL26 85.00 P 2.00 2.50 0.87 1.32 -1.93 48 921 4,528 +78
30JUL26 87.50 P 3.85 4.02 1.71 2.51 -2.47 50 636 2,599 +235
30JUL26 90.00 P 5.87 6.02 3.16 4.07 -2.96 51 295 1,042 +101
30JUL26 92.50 P 0.00 0.00 0.00 6.00 -3.12 53 0 115 0
30JUL26 95.00 P 7.40 7.40 7.35 8.20 -3.56 57 43 827 +40
30JUL26 97.50 P 0.00 0.00 0.00 10.33 -3.95 50 0 0 0
30JUL26 100.00 P 13.11 13.11 13.11 13.11 -3.73 75 2 3 -2
30JUL26 102.50 P 0.00 0.00 0.00 15.50 -3.92 79 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.83 -4.16 76 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.41 -4.16 90 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.91 -4.23 98 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.65 -4.07 122 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.14 -4.07 129 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 30.26 -4.36 102 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 32.94 -4.33 129 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 35.35 -4.37 127 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 37.70 -4.52 0 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
31JUL26 70.00 P 0.09 0.09 0.09 0.01 -0.02 58 2 4 -2
31JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.07 49 0 10 0
31JUL26 75.00 P 0.23 0.23 0.21 0.04 -0.19 49 3 63 +1
31JUL26 77.50 P 0.50 0.50 0.32 0.12 -0.44 48 24 225 +11
31JUL26 80.00 P 0.44 0.45 0.36 0.32 -0.84 48 29 120 +7
31JUL26 82.50 P 1.58 1.58 0.57 0.74 -1.36 48 284 172 -29
31JUL26 85.00 P 2.30 2.30 1.18 1.49 -1.94 48 80 157 +27
31JUL26 87.50 P 3.99 3.99 2.12 2.63 -2.51 49 181 84 +24
31JUL26 90.00 P 4.21 4.30 3.55 4.18 -2.98 50 138 179 +119
31JUL26 92.50 P 0.00 0.00 0.00 6.08 -3.06 52 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 8.26 -3.55 55 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 10.58 -3.72 60 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 13.11 -3.74 70 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 15.50 -3.92 74 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 17.83 -4.16 71 0 0 0
31JUL26 107.50 P 0.00 0.00 0.00 20.41 -4.16 85 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 22.91 -4.23 92 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 72 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 34 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 382 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 34 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 461 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 327 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 370 0
28AUG26 55.00 P 0.08 0.08 0.07 0.01 0.00 53 210 466 +199
28AUG26 57.50 P 0.10 0.10 0.10 0.01 -0.02 49 40 538 0
28AUG26 60.00 P 0.16 0.16 0.16 0.02 -0.04 47 6 589 -5
28AUG26 62.50 P 0.21 0.21 0.18 0.05 -0.07 48 141 382 -61
28AUG26 65.00 P 0.27 0.27 0.27 0.09 -0.13 47 36 5,635 -36
28AUG26 67.50 P 0.40 0.40 0.38 0.18 -0.22 47 4 1,657 -3
28AUG26 70.00 P 0.60 0.60 0.48 0.33 -0.35 47 180 3,108 -82
28AUG26 72.50 P 1.15 1.15 0.67 0.57 -0.53 47 444 2,692 -192
28AUG26 75.00 P 1.75 1.75 0.95 0.92 -0.75 47 302 4,488 +108
28AUG26 77.50 P 2.47 2.47 1.36 1.41 -1.01 47 170 4,473 -30
28AUG26 80.00 P 2.95 2.95 1.88 2.08 -1.29 47 613 4,992 -116
28AUG26 82.50 P 4.07 4.07 2.70 2.94 -1.58 47 626 3,716 -316
28AUG26 85.00 P 6.09 6.09 3.60 4.00 -1.87 47 319 3,868 +187
28AUG26 87.50 P 5.32 5.33 4.72 5.17 -2.25 47 112 3,422 -7
28AUG26 90.00 P 8.98 8.98 6.00 6.71 -2.45 48 229 1,863 -54
28AUG26 92.50 P 10.00 10.00 7.55 8.36 -2.69 49 20 327 +12
28AUG26 95.00 P 9.60 9.60 9.60 10.16 -2.92 49 2 319 +2
28AUG26 97.50 P 0.00 0.00 0.00 12.10 -3.13 50 0 38 0
28AUG26 100.00 P 13.45 14.30 13.45 14.26 -3.24 52 5 21 +1
28AUG26 102.50 P 0.00 0.00 0.00 16.34 -3.51 52 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 18.56 -3.70 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.14 -3.43 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.91 -4.23 47 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 25.65 -4.07 57 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.14 -4.09 60 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 30.45 -4.28 59 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 32.99 -4.28 63 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 35.52 -4.20 67 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 37.70 -4.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 58 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 92 0
29SEP26 50.00 P 0.16 0.16 0.16 0.01 -0.02 46 2 684 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 497 0
29SEP26 55.00 P 0.25 0.27 0.25 0.05 -0.04 47 6 887 -1
29SEP26 57.50 P 0.34 0.34 0.34 0.09 -0.08 46 2 1,490 -2
29SEP26 60.00 P 0.49 0.49 0.43 0.16 -0.13 46 547 3,459 +398
29SEP26 62.50 P 0.54 0.54 0.54 0.28 -0.20 46 50 1,957 0
29SEP26 65.00 P 0.67 0.73 0.67 0.45 -0.29 46 180 10,182 +102
29SEP26 67.50 P 1.12 1.12 0.90 0.70 -0.41 46 136 3,251 +31
29SEP26 70.00 P 1.48 1.48 1.16 1.04 -0.56 46 232 32,285 +85
29SEP26 72.50 P 1.59 1.65 1.51 1.49 -0.72 46 291 4,456 +84
29SEP26 75.00 P 2.24 2.24 1.98 2.05 -0.91 46 161 13,933 +10
29SEP26 77.50 P 3.48 3.50 2.66 2.74 -1.11 47 42 5,607 -3
29SEP26 80.00 P 3.84 3.84 3.28 3.60 -1.31 47 65 15,832 0
29SEP26 82.50 P 6.00 6.00 4.18 4.56 -1.58 46 272 8,471 +60
29SEP26 85.00 P 6.53 6.77 5.20 5.67 -1.85 46 423 12,130 +95
29SEP26 87.50 P 6.80 6.87 6.26 6.85 -2.17 46 485 7,277 -4
29SEP26 90.00 P 8.50 8.50 7.97 8.30 -2.38 46 3 4,169 +2
29SEP26 92.50 P 10.16 10.16 9.69 9.95 -2.53 47 44 4,079 +30
29SEP26 95.00 P 11.85 11.85 11.00 11.66 -2.50 47 14 5,050 -1
29SEP26 97.50 P 0.00 0.00 0.00 13.48 -2.90 48 0 2,405 0
29SEP26 100.00 P 16.92 16.92 14.45 15.60 -2.89 49 15 6,600 -13
29SEP26 102.50 P 17.18 17.56 17.18 17.56 -3.10 49 100 2,496 -80
29SEP26 105.00 P 0.00 0.00 0.00 19.06 -3.88 45 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 21.18 -4.07 44 0 1,059 0
29SEP26 110.00 P 0.00 0.00 0.00 23.42 -4.21 44 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 25.65 -4.39 43 0 1,544 0
29SEP26 115.00 P 0.00 0.00 0.00 28.50 -4.00 51 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 30.45 -4.28 45 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.10 -4.21 50 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 35.52 -4.22 51 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 37.75 -4.49 46 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 40.45 -4.37 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.85 -4.39 54 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 45.33 -3.98 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.79 -4.02 56 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 50.30 -4.42 58 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 52.70 -4.58 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 55.20 -4.11 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 57.86 -4.41 66 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 60.20 -4.54 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.70 -4.51 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.30 -4.43 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.70 -4.53 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.20 -4.11 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 72.70 -4.58 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 83 0
29OCT26 49.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 32 0
29OCT26 50.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 64 0
29OCT26 52.50 P 0.00 0.00 0.00 0.07 -0.06 44 0 55 0
29OCT26 55.00 P 0.45 0.45 0.45 0.13 -0.09 45 50 1,340 +50
29OCT26 57.50 P 0.00 0.00 0.00 0.22 -0.14 45 0 222 0
29OCT26 60.00 P 0.69 0.71 0.69 0.35 -0.21 45 138 635 +138
29OCT26 62.50 P 1.07 1.07 1.07 0.55 -0.29 45 10 567 +10
29OCT26 65.00 P 1.10 1.10 1.06 0.82 -0.39 45 18 686 +16
29OCT26 67.50 P 1.39 1.39 1.39 1.17 -0.51 45 30 565 0
29OCT26 70.00 P 1.78 1.78 1.78 1.61 -0.65 45 30 3,153 +23
29OCT26 72.50 P 2.27 2.27 2.26 2.14 -0.81 45 32 1,185 +31
29OCT26 75.00 P 3.28 3.28 2.78 2.83 -0.98 45 76 1,422 +4
29OCT26 77.50 P 3.90 3.90 3.39 3.63 -1.15 45 38 2,125 +3
29OCT26 80.00 P 4.48 4.48 4.20 4.54 -1.33 45 80 1,110 -10
29OCT26 82.50 P 6.44 6.44 5.10 5.54 -1.60 45 112 746 +42
29OCT26 85.00 P 6.70 6.70 6.18 6.68 -1.83 45 90 741 +60
29OCT26 87.50 P 7.79 7.79 7.52 7.92 -2.08 45 65 569 +21
29OCT26 90.00 P 0.00 0.00 0.00 9.39 -2.27 45 0 146 0
29OCT26 92.50 P 10.41 10.41 10.41 10.95 -2.43 45 1 33 +1
29OCT26 95.00 P 12.01 12.01 12.01 12.62 -2.62 45 30 121 +30
29OCT26 97.50 P 0.00 0.00 0.00 14.40 -2.78 46 0 32 0
29OCT26 100.00 P 0.00 0.00 0.00 16.27 -2.93 46 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.46 -2.86 48 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.33 -3.09 47 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 21.82 -3.78 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 23.99 -3.92 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,698 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 9 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 181 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 15,369 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 -0.05 45 0 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.06 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.15 -0.07 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.08 45 0 540 0
30DEC26 50.00 P 0.62 0.62 0.62 0.22 -0.10 45 1 730 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.13 45 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 0.51 -0.18 45 0 1,431 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 -0.26 45 0 1,048 0
30DEC26 60.00 P 0.00 0.00 0.00 1.02 -0.35 45 0 3,560 0
30DEC26 62.50 P 0.00 0.00 0.00 1.39 -0.42 45 0 5,236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.82 -0.54 45 0 5,425 0
30DEC26 67.50 P 2.85 2.85 2.54 2.37 -0.65 45 4 2,452 -4
30DEC26 70.00 P 3.30 3.30 3.00 3.00 -0.74 45 8 23,797 +3
30DEC26 72.50 P 3.65 3.82 3.65 3.71 -0.92 45 103 2,267 -103
30DEC26 75.00 P 4.43 4.43 4.37 4.57 -1.02 46 212 2,926 -212
30DEC26 77.50 P 5.50 5.50 5.27 5.47 -0.81 46 132 4,435 -32
30DEC26 80.00 P 6.33 6.33 6.00 6.44 -1.37 45 32 12,468 +3
30DEC26 82.50 P 0.00 0.00 0.00 7.52 -1.56 45 0 4,754 0
30DEC26 85.00 P 8.75 8.75 8.30 8.66 -1.79 45 16 11,506 -16
30DEC26 87.50 P 10.11 10.11 9.60 10.03 -1.87 45 26 887 -11
30DEC26 90.00 P 11.95 11.95 10.96 11.36 -2.24 45 27 11,381 -1
30DEC26 92.50 P 12.27 12.27 12.27 12.95 -2.36 45 3 2,161 0
30DEC26 95.00 P 0.00 0.00 0.00 14.55 -2.39 45 0 2,895 0
30DEC26 97.50 P 0.00 0.00 0.00 16.25 -2.71 45 0 2,228 0
30DEC26 100.00 P 17.70 17.70 17.70 18.03 -2.72 45 5 4,726 0
30DEC26 102.50 P 19.35 19.35 19.35 19.87 -3.02 45 2 307 +2
30DEC26 105.00 P 0.00 0.00 0.00 21.81 -3.13 46 0 1,076 0
30DEC26 107.50 P 0.00 0.00 0.00 23.99 -3.06 47 0 141 0
30DEC26 110.00 P 25.89 25.89 25.89 25.58 -3.63 45 3 1,587 -3
30DEC26 112.50 P 0.00 0.00 0.00 27.51 -3.89 44 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 29.61 -3.72 44 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 31.84 -3.74 44 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 34.57 -3.26 48 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 35.89 -4.53 41 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 38.94 -3.95 47 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 40.45 -4.63 39 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 43.55 -3.92 48 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 45.96 -3.87 48 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 48.15 -4.11 47 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 50.78 -3.94 50 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 53.07 -4.21 49 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 55.28 -4.36 45 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.94 -4.33 49 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 60.21 -4.53 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 62.88 -4.33 51 0 11 0
30DEC26 152.50 P 0.00 0.00 0.00 65.45 -4.28 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.88 -4.35 53 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 70.47 -4.17 56 0 0 0
30DEC26 160.00 P 76.00 76.00 75.15 72.98 -4.30 58 8 66 -4
30MAR27 37.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 22,312 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.03 45 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.05 44 0 67 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 -0.06 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 -0.08 44 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.25 -0.09 44 0 97 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 -0.10 45 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 -0.10 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 0.41 -0.14 44 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 -0.16 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.55 -0.17 44 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.64 -0.18 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 0.88 -0.25 45 0 485 0
30MAR27 55.00 P 0.00 0.00 0.00 1.19 -0.32 45 0 930 0
30MAR27 57.50 P 1.99 1.99 1.99 1.57 -0.36 45 1 738 0
30MAR27 60.00 P 0.00 0.00 0.00 1.99 -0.50 45 0 5,643 0
30MAR27 62.50 P 0.00 0.00 0.00 2.54 -0.54 45 0 2,594 0
30MAR27 65.00 P 0.00 0.00 0.00 3.11 -0.70 45 0 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 3.84 -0.74 45 0 1,311 0
30MAR27 70.00 P 4.61 4.64 4.57 4.58 -0.91 45 4 12,860 0
30MAR27 72.50 P 0.00 0.00 0.00 5.48 -0.96 45 0 801 0
30MAR27 75.00 P 6.20 6.20 6.20 6.38 -1.08 45 5 3,461 0
30MAR27 77.50 P 0.00 0.00 0.00 7.35 -1.20 45 0 1,649 0
30MAR27 80.00 P 9.01 9.01 8.10 8.39 -1.43 45 20 3,683 0
30MAR27 82.50 P 0.00 0.00 0.00 9.44 -1.66 44 0 1,041 0
30MAR27 85.00 P 10.33 10.33 10.33 10.76 -1.70 44 2 14,966 0
30MAR27 87.50 P 0.00 0.00 0.00 12.09 -1.75 44 0 2,304 0
30MAR27 90.00 P 0.00 0.00 0.00 13.50 -2.00 44 0 1,725 0
30MAR27 92.50 P 0.00 0.00 0.00 14.99 -2.12 44 0 145 0
30MAR27 95.00 P 0.00 0.00 0.00 16.56 -1.63 44 0 182 0
30MAR27 97.50 P 0.00 0.00 0.00 18.21 -2.60 44 0 115 0
30MAR27 100.00 P 19.55 19.55 19.55 19.49 -3.18 43 2 368 -2
30MAR27 102.50 P 0.00 0.00 0.00 21.38 -3.21 43 0 108 0
30MAR27 105.00 P 0.00 0.00 0.00 23.30 -3.14 43 0 210 0
30MAR27 107.50 P 0.00 0.00 0.00 25.20 -3.11 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 27.14 -3.18 44 0 99 0
30MAR27 112.50 P 0.00 0.00 0.00 29.09 -3.31 43 0 497 0
30MAR27 115.00 P 31.36 31.36 30.70 31.08 -3.75 43 130 1,735 +15
30MAR27 117.50 P 0.00 0.00 0.00 33.62 -3.35 46 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 35.31 -3.87 44 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 37.48 -3.90 44 0 9 0
30MAR27 125.00 P 0.00 0.00 0.00 39.54 -3.80 43 0 383 0
29JUN27 47.00 P 0.00 0.00 0.00 0.81 -0.26 44 0 241 0
29JUN27 48.00 P 0.00 0.00 0.00 0.92 -0.28 44 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.04 -0.29 44 0 49 0
29JUN27 50.00 P 1.78 1.78 1.72 1.17 -0.31 45 8 690 -6
29JUN27 52.50 P 0.00 0.00 0.00 1.51 -0.41 44 0 1,239 0
29JUN27 55.00 P 0.00 0.00 0.00 1.94 -0.48 45 0 915 0
29JUN27 57.50 P 0.00 0.00 0.00 2.43 -0.57 45 0 815 0
29JUN27 60.00 P 3.43 3.43 3.33 3.00 -0.65 45 8 2,040 0
29JUN27 62.50 P 0.00 0.00 0.00 3.63 -0.76 45 0 1,218 0
29JUN27 65.00 P 5.29 5.29 5.29 4.37 -0.82 45 2 3,281 0
29JUN27 67.50 P 0.00 0.00 0.00 5.12 -0.99 45 0 2,787 0
29JUN27 70.00 P 0.00 0.00 0.00 6.04 -0.98 45 0 164 0
29JUN27 72.50 P 0.00 0.00 0.00 6.97 -1.01 45 0 888 0
29JUN27 75.00 P 8.04 8.04 7.66 7.93 -1.08 45 11 1,745 +1
29JUN27 77.50 P 8.67 8.71 8.60 8.94 -1.22 44 7 1,431 +4
29JUN27 80.00 P 0.00 0.00 0.00 10.04 -1.34 44 0 2,094 0
29JUN27 82.50 P 10.88 10.88 10.88 11.22 -1.49 44 1 795 -1
29JUN27 85.00 P 12.16 12.18 12.16 12.48 -1.64 44 2 348 -1
29JUN27 87.50 P 0.00 0.00 0.00 13.81 -1.76 44 0 625 0
29JUN27 90.00 P 15.22 15.22 14.80 15.22 -1.92 44 16 932 0
29JUN27 92.50 P 0.00 0.00 0.00 16.72 -2.05 44 0 92 0
29JUN27 95.00 P 18.35 18.35 17.78 18.27 -2.18 44 11 50 +1
29JUN27 97.50 P 0.00 0.00 0.00 19.90 -2.23 44 0 31 0
29JUN27 100.00 P 21.04 21.04 21.04 21.59 -2.34 44 15 283 +15
29JUN27 102.50 P 0.00 0.00 0.00 23.16 -2.63 43 0 33 0
29JUN27 105.00 P 0.00 0.00 0.00 25.24 -2.68 44 0 63 0
29JUN27 107.50 P 0.00 0.00 0.00 26.73 -3.16 43 0 51 0
29JUN27 110.00 P 0.00 0.00 0.00 29.01 -2.85 45 0 110 0
TOTAL PUT 18,660 548,450 -345
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$ 10.430
30JUL26 7.50 C 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.68 +0.23 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.43 +0.23 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.18 +0.23 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.93 +0.23 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.68 +0.23 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.44 +0.24 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.19 +0.24 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.94 +0.22 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.70 +0.19 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.49 +0.17 35 0 195 0
30JUL26 10.50 C 0.18 0.21 0.18 0.17 +0.07 34 14 339 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 872 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 109 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.95 +0.24 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.70 +0.24 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.45 +0.24 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.20 +0.24 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.96 +0.24 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.71 +0.22 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.48 +0.22 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.25 +0.20 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.04 +0.19 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.82 +0.16 33 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 0.66 +0.15 34 0 25 0
28AUG26 10.50 C 0.38 0.38 0.38 0.39 +0.09 35 25 91 +25
28AUG26 11.00 C 0.21 0.24 0.21 0.23 +0.07 37 39 35 -7
28AUG26 11.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 140 0
28AUG26 12.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 104 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.95 +0.24 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.70 +0.24 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.45 +0.23 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.20 +0.23 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.96 +0.24 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.73 +0.24 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 +0.21 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.29 +0.20 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 +0.18 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 +0.15 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.73 +0.13 33 0 34 0
29SEP26 10.50 C 0.48 0.48 0.48 0.49 +0.09 34 25 471 +25
29SEP26 11.00 C 0.00 0.00 0.00 0.33 +0.07 35 0 168 0
29SEP26 11.50 C 0.00 0.00 0.00 0.20 +0.05 35 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 56 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 25 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.95 +0.24 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.70 +0.24 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.45 +0.23 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.21 +0.23 34 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.97 +0.22 34 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.74 +0.20 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.51 +0.17 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.31 +0.16 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.15 +0.16 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.98 +0.13 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.84 +0.12 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.59 +0.09 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.41 +0.06 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.13 +0.02 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.95 +0.23 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.70 +0.24 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 +0.24 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.23 +0.24 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.02 +0.19 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.82 +0.18 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.63 +0.16 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.46 +0.19 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.31 +0.15 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.21 +0.18 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.08 +0.17 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.13 34 0 61 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 +0.11 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.08 35 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.09 35 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.06 36 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.05 36 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.04 36 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 +0.03 36 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 +0.27 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.77 +0.24 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.57 +0.23 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.38 +0.25 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.19 +0.24 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 +0.20 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 +0.18 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 +0.16 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.55 +0.19 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.43 +0.20 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.30 +0.15 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 +0.12 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 +0.13 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 +0.10 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 +0.08 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.49 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.06 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.31 +0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.09 +0.21 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.90 +0.20 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.71 +0.18 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.52 +0.16 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.35 +0.20 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.18 +0.19 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 +0.19 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.22 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.79 +0.20 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 +0.20 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.54 +0.18 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 +0.13 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 +0.11 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 +0.09 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 +0.08 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.67 +0.07 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 +0.07 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 +0.05 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.05 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.25 +0.03 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.03 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
TOTAL CALL 103 5,985 +43
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 115 0 22 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.05 36 0 165 0
30JUL26 10.00 P 0.06 0.06 0.06 0.06 -0.08 37 2 432 -2
30JUL26 10.50 P 0.26 0.26 0.23 0.24 -0.18 35 2 233 0
30JUL26 11.00 P 0.00 0.00 0.00 0.60 -0.23 34 0 203 0
30JUL26 11.50 P 0.00 0.00 0.00 1.07 -0.24 0 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.57 -0.24 0 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.13 -0.21 97 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.65 -0.19 120 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.12 -0.21 121 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.64 -0.20 144 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.14 -0.20 156 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.64 -0.20 169 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.14 -0.20 180 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.64 -0.19 191 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.14 -0.20 201 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.02 34 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 -0.03 36 0 113 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 -0.04 37 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.13 -0.06 36 0 2 0
28AUG26 9.50 P 0.19 0.19 0.19 0.20 -0.08 37 25 106 +25
28AUG26 9.75 P 0.00 0.00 0.00 0.29 -0.10 37 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.40 -0.12 37 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.68 -0.16 37 0 89 0
28AUG26 11.00 P 0.00 0.00 0.00 1.05 -0.15 39 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.43 -0.21 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.94 -0.23 46 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.43 -0.22 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.93 -0.18 59 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.42 -0.18 64 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.91 -0.19 68 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.41 -0.16 73 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.90 -0.17 77 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.39 -0.20 79 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.91 -0.16 89 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.40 -0.17 91 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.04 35 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.07 35 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.32 -0.07 35 0 80 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.09 35 0 145 0
29SEP26 10.00 P 0.00 0.00 0.00 0.53 -0.12 35 0 52 0
29SEP26 10.50 P 0.00 0.00 0.00 0.82 -0.15 36 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.16 -0.14 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.52 -0.19 35 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 -0.28 35 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.47 -0.22 43 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.95 -0.21 47 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.44 -0.16 50 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.93 -0.17 54 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.42 -0.21 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.92 -0.19 61 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.39 -0.20 60 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.91 -0.16 67 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.40 -0.17 69 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.83 -0.24 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.33 -0.24 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.83 -0.24 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.33 -0.23 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.83 -0.23 59 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.32 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.82 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.82 -0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.82 -0.24 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.82 -0.23 74 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.23 -0.07 33 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.30 -0.10 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.40 -0.09 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.51 -0.10 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.60 -0.14 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.89 -0.15 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.23 -0.20 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.61 -0.22 35 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.03 -0.24 36 0 41 0
29OCT26 12.50 P 0.00 0.00 0.00 2.49 -0.24 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.95 -0.23 40 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.46 -0.20 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.94 -0.23 47 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.43 -0.21 50 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.92 -0.21 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.04 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.04 35 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 -0.05 35 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.05 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.07 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.08 34 0 28 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.09 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.19 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.74 -0.22 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.21 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.56 -0.24 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 -0.25 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 -0.23 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.94 -0.23 39 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.43 -0.22 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.92 -0.22 43 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.39 -0.24 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.91 -0.22 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.40 -0.17 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.83 -0.24 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.33 -0.24 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 -0.24 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 -0.23 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 -0.23 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.32 -0.24 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.82 -0.24 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.82 -0.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.82 -0.24 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.82 -0.23 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.04 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.06 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 -0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 -0.07 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.10 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 -0.10 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.22 -0.16 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 -0.16 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 -0.14 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 -0.20 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 -0.21 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.07 -0.23 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 -0.25 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.97 -0.23 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.43 -0.24 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.92 -0.23 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.39 -0.25 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.91 -0.22 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.40 -0.23 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 -0.24 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.26 -0.04 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.46 -0.06 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 -0.06 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 -0.07 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.73 -0.08 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.83 -0.08 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.94 -0.10 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.07 -0.10 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.20 -0.11 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.48 -0.12 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.79 -0.14 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.07 -0.21 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.43 -0.23 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.88 -0.18 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.29 -0.19 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.70 -0.21 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.14 -0.23 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.56 -0.13 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.94 -0.21 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.40 -0.24 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.91 -0.22 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.40 -0.23 38 0 0 0
TOTAL PUT 29 4,297 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 27.140
24JUL26 18.50 C 0.00 0.00 0.00 8.64 +0.46 0 0 0 0
24JUL26 19.00 C 0.00 0.00 0.00 8.14 +0.46 0 0 0 0
24JUL26 19.50 C 0.00 0.00 0.00 7.64 +0.46 0 0 0 0
24JUL26 20.00 C 0.00 0.00 0.00 7.14 +0.46 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 6.14 +0.46 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 5.14 +0.46 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 4.14 +0.46 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 3.14 +0.46 0 0 216 0
24JUL26 25.00 C 0.00 0.00 0.00 2.14 +0.43 0 1 235 0
24JUL26 26.00 C 0.71 1.16 0.68 1.17 +0.32 57 98 134 +41
24JUL26 27.00 C 0.28 0.43 0.20 0.37 +0.02 51 680 1,135 -33
24JUL26 28.00 C 0.05 0.13 0.03 0.09 -0.06 64 350 1,116 +183
24JUL26 29.00 C 0.02 0.02 0.02 0.03 -0.03 80 1 1,311 0
24JUL26 30.00 C 0.00 0.00 0.00 0.01 -0.03 92 0 628 0
24JUL26 31.00 C 0.00 0.00 0.00 0.01 -0.01 117 0 149 0
24JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 58 0
24JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30JUL26 15.00 C 12.00 12.00 12.00 12.15 +0.46 142 1 1 0
30JUL26 15.50 C 0.00 0.00 0.00 11.65 +0.46 132 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 11.15 +0.46 122 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.65 +0.46 112 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.15 +0.46 101 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.65 +0.43 82 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.15 +0.43 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.65 +0.44 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.15 +0.46 0 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 7.65 +0.46 0 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 7.15 +0.46 0 0 284 0
30JUL26 21.00 C 0.00 0.00 0.00 6.15 +0.46 0 1 549 -1
30JUL26 22.00 C 0.00 0.00 0.00 5.16 +0.46 65 0 2,490 0
30JUL26 23.00 C 0.00 0.00 0.00 4.17 +0.46 59 0 1,347 0
30JUL26 24.00 C 3.25 3.77 3.00 3.20 +0.44 55 6 3,986 -1
30JUL26 25.00 C 1.50 2.06 1.50 2.28 +0.45 53 39 7,378 +26
30JUL26 26.00 C 1.40 1.43 1.17 1.42 +0.29 47 99 4,088 -6
30JUL26 27.00 C 0.53 0.80 0.52 0.75 +0.13 44 679 5,876 +96
30JUL26 28.00 C 0.24 0.42 0.21 0.38 +0.04 47 1,389 7,015 +149
30JUL26 29.00 C 0.12 0.19 0.12 0.18 -0.01 50 720 4,037 +361
30JUL26 30.00 C 0.08 0.11 0.07 0.08 -0.02 52 223 10,541 -91
30JUL26 31.00 C 0.04 0.04 0.04 0.04 -0.01 55 11 5,381 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 5,847 0
30JUL26 33.00 C 0.02 0.02 0.02 0.01 -0.01 61 14 2,727 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,360 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,504 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,637 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,709 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,019 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,979 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5,044 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 117 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 123 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 135 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 140 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 145 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 150 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 155 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 160 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 165 0 673 0
31JUL26 19.00 C 0.00 0.00 0.00 8.15 +0.46 0 0 0 0
31JUL26 19.50 C 0.00 0.00 0.00 7.65 +0.46 0 0 0 0
31JUL26 20.00 C 0.00 0.00 0.00 7.15 +0.46 0 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 6.15 +0.45 0 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 5.16 +0.46 59 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 4.17 +0.46 54 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 3.21 +0.45 54 0 13 0
31JUL26 25.00 C 1.93 1.93 1.93 2.28 +0.42 49 31 7 -29
31JUL26 26.00 C 1.29 1.29 1.29 1.47 +0.28 48 30 150 +29
31JUL26 27.00 C 0.70 0.87 0.70 0.82 +0.12 46 74 828 +56
31JUL26 28.00 C 0.35 0.47 0.35 0.45 +0.05 49 57 331 +40
31JUL26 29.00 C 0.20 0.21 0.20 0.23 +0.01 51 68 267 +66
31JUL26 30.00 C 0.10 0.11 0.08 0.11 0.00 53 43 261 +13
31JUL26 31.00 C 0.04 0.04 0.04 0.05 -0.01 54 25 133 0
31JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 58 0 60 0
31JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
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 79 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 12.15 +0.43 0 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 11.69 +0.47 66 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 11.15 +0.46 0 0 14 0
28AUG26 16.50 C 0.00 0.00 0.00 10.65 +0.42 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 10.16 +0.43 0 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 9.66 +0.43 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 9.17 +0.43 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.68 +0.41 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.19 +0.45 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.71 +0.46 46 0 1 0
28AUG26 20.00 C 0.00 0.00 0.00 7.22 +0.39 46 0 324 0
28AUG26 21.00 C 0.00 0.00 0.00 6.27 +0.43 48 1 800 +1
28AUG26 22.00 C 5.30 5.30 5.30 5.30 +0.39 44 1 1,244 0
28AUG26 23.00 C 0.00 0.00 0.00 4.42 +0.39 45 0 1,466 0
28AUG26 24.00 C 0.00 0.00 0.00 3.61 +0.30 46 0 2,465 0
28AUG26 25.00 C 2.80 2.80 2.80 2.84 +0.29 45 5 1,673 -3
28AUG26 26.00 C 2.05 2.12 2.05 2.21 +0.26 45 92 2,891 +1
28AUG26 27.00 C 1.26 1.67 1.26 1.63 +0.16 44 1,656 3,848 +1,219
28AUG26 28.00 C 1.21 1.25 1.14 1.21 +0.12 45 278 9,008 +275
28AUG26 29.00 C 0.80 0.91 0.80 0.88 +0.08 46 176 2,258 +7
28AUG26 30.00 C 0.52 0.66 0.52 0.65 +0.06 47 331 6,695 +59
28AUG26 31.00 C 0.46 0.48 0.41 0.48 +0.05 48 391 2,897 +107
28AUG26 32.00 C 0.31 0.33 0.31 0.35 +0.04 49 76 3,918 +8
28AUG26 33.00 C 0.21 0.23 0.21 0.26 +0.04 50 209 1,485 -66
28AUG26 34.00 C 0.16 0.16 0.16 0.19 +0.03 51 41 1,387 +2
28AUG26 35.00 C 0.12 0.12 0.12 0.14 +0.02 52 2 1,427 0
28AUG26 36.00 C 0.09 0.09 0.09 0.10 +0.01 53 2 805 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 2,041 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 634 0
28AUG26 39.00 C 0.04 0.04 0.04 0.04 0.00 55 3 694 +2
28AUG26 40.00 C 0.00 0.00 0.00 0.03 0.00 56 0 916 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 0.00 56 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,179 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,007 0
29SEP26 15.00 C 0.00 0.00 0.00 12.22 +0.43 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 11.73 +0.43 48 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 11.23 +0.42 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.75 +0.42 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.17 +0.30 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.70 +0.34 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.17 +0.29 0 0 3 0
29SEP26 18.50 C 0.00 0.00 0.00 8.68 +0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.24 +0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.86 +0.40 48 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.57 +0.56 59 0 5,105 0
29SEP26 21.00 C 0.00 0.00 0.00 6.46 +0.37 45 0 377 0
29SEP26 22.00 C 0.00 0.00 0.00 5.47 +0.29 39 0 683 0
29SEP26 23.00 C 0.00 0.00 0.00 4.65 +0.25 40 0 1,371 0
29SEP26 24.00 C 0.00 0.00 0.00 3.99 +0.31 44 0 9,637 0
29SEP26 25.00 C 3.15 3.24 3.08 3.30 +0.35 43 34 14,105 -30
29SEP26 26.00 C 2.45 2.50 2.45 2.70 +0.27 43 40 5,156 +10
29SEP26 27.00 C 1.80 2.14 1.80 2.14 +0.19 42 231 8,470 -91
29SEP26 28.00 C 1.59 1.59 1.59 1.72 +0.15 43 100 10,391 0
29SEP26 29.00 C 1.16 1.34 1.16 1.37 +0.14 43 32 5,393 -32
29SEP26 30.00 C 0.89 1.08 0.89 1.06 +0.09 43 228 11,593 -11
29SEP26 31.00 C 0.74 0.79 0.74 0.85 +0.08 44 55 2,838 0
29SEP26 32.00 C 0.62 0.62 0.62 0.65 +0.04 44 59 2,141 +29
29SEP26 33.00 C 0.48 0.55 0.48 0.50 +0.02 44 415 5,305 +235
29SEP26 34.00 C 0.00 0.00 0.00 0.37 0.00 44 0 2,160 0
29SEP26 35.00 C 0.34 0.34 0.34 0.28 -0.02 44 15 4,783 +15
29SEP26 36.00 C 0.25 0.25 0.25 0.21 -0.02 45 6 15,612 +6
29SEP26 37.00 C 0.20 0.20 0.20 0.16 -0.02 45 40 5,653 0
29SEP26 38.00 C 0.16 0.16 0.16 0.12 -0.02 45 1 6,383 +1
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.02 45 0 15,841 0
29SEP26 40.00 C 0.12 0.12 0.11 0.07 -0.02 46 97 17,297 +97
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 5,494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,654 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,748 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2,662 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3,850 0
29SEP26 46.00 C 0.03 0.03 0.03 0.01 0.00 46 100 2,085 +100
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20,179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 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 66 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 71 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 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 79 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 84 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3,856 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 375 0
29OCT26 16.50 C 0.00 0.00 0.00 10.77 +0.36 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.23 +0.30 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 9.75 +0.24 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.33 +0.35 41 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 8.81 +0.25 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.34 +0.29 37 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 7.88 +0.29 38 0 0 0
29OCT26 20.00 C 7.14 7.50 7.14 7.57 +0.43 47 15 78 +15
29OCT26 21.00 C 0.00 0.00 0.00 6.55 +0.21 40 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.75 +0.34 41 0 363 0
29OCT26 23.00 C 0.00 0.00 0.00 4.95 +0.29 41 0 214 0
29OCT26 24.00 C 0.00 0.00 0.00 4.31 +0.34 43 0 1,129 0
29OCT26 25.00 C 0.00 0.00 0.00 3.76 +0.45 45 0 1,340 0
29OCT26 26.00 C 3.05 3.05 3.05 3.01 +0.25 41 5 714 0
29OCT26 27.00 C 2.41 2.41 2.41 2.52 +0.22 42 30 1,320 0
29OCT26 28.00 C 2.07 2.07 2.03 2.08 +0.18 42 31 1,606 +21
29OCT26 29.00 C 1.72 1.72 1.72 1.71 +0.15 42 30 478 +30
29OCT26 30.00 C 0.00 0.00 0.00 1.41 +0.13 42 0 606 0
29OCT26 31.00 C 1.14 1.14 1.14 1.17 +0.12 43 30 396 0
29OCT26 32.00 C 0.00 0.00 0.00 0.95 +0.09 43 0 168 0
29OCT26 33.00 C 0.72 0.76 0.72 0.78 +0.07 43 57 314 +29
29OCT26 34.00 C 0.59 0.59 0.59 0.63 +0.05 44 10 148 +10
29OCT26 35.00 C 0.51 0.53 0.48 0.50 +0.02 44 18 104 +16
29OCT26 36.00 C 0.00 0.00 0.00 0.40 0.00 44 0 102 0
29OCT26 37.00 C 0.00 0.00 0.00 0.32 -0.01 44 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 12.39 +0.44 46 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 11.93 +0.46 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.46 +0.36 47 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.99 +0.46 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.53 +0.35 46 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.01 +0.39 42 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.57 +0.41 43 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.12 +0.40 43 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.71 +0.43 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.29 +0.43 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 7.86 +0.43 43 0 219 0
30DEC26 21.00 C 0.00 0.00 0.00 7.08 +0.45 44 0 196 0
30DEC26 22.00 C 0.00 0.00 0.00 6.23 +0.30 42 0 927 0
30DEC26 23.00 C 0.00 0.00 0.00 5.52 +0.22 42 0 1,108 0
30DEC26 24.00 C 0.00 0.00 0.00 4.88 +0.31 42 0 3,308 0
30DEC26 25.00 C 0.00 0.00 0.00 4.27 +0.37 42 0 3,713 0
30DEC26 26.00 C 0.00 0.00 0.00 3.71 +0.23 41 0 2,076 0
30DEC26 27.00 C 0.00 0.00 0.00 3.23 +0.27 42 0 1,680 0
30DEC26 28.00 C 2.60 2.78 2.60 2.78 +0.21 41 171 6,123 -41
30DEC26 29.00 C 2.28 2.28 2.28 2.40 +0.19 42 31 5,817 +31
30DEC26 30.00 C 1.83 2.00 1.83 2.08 +0.18 42 6 7,696 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.79 +0.14 42 0 1,652 0
30DEC26 32.00 C 0.00 0.00 0.00 1.55 +0.13 42 0 2,543 0
30DEC26 33.00 C 1.27 1.27 1.27 1.33 +0.10 43 10 7,261 0
30DEC26 34.00 C 1.09 1.09 1.09 1.13 +0.06 43 10 1,186 +10
30DEC26 35.00 C 0.00 0.00 0.00 0.96 +0.03 43 0 2,086 0
30DEC26 36.00 C 0.84 0.87 0.83 0.81 0.00 43 14 8,175 +11
30DEC26 37.00 C 0.70 0.75 0.70 0.69 -0.01 43 130 7,710 +130
30DEC26 38.00 C 0.00 0.00 0.00 0.58 -0.03 43 0 5,133 0
30DEC26 39.00 C 0.58 0.58 0.53 0.49 -0.05 43 6 51,819 0
30DEC26 40.00 C 0.45 0.50 0.45 0.42 -0.05 43 22 2,118 -1
30DEC26 41.00 C 0.40 0.40 0.40 0.35 -0.06 43 1 2,490 +1
30DEC26 42.00 C 0.38 0.38 0.38 0.30 -0.07 43 4 2,236 0
30DEC26 43.00 C 0.34 0.34 0.34 0.25 -0.09 43 16 812 +16
30DEC26 44.00 C 0.00 0.00 0.00 0.21 -0.09 43 0 658 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.09 43 1 4,597 0
30DEC26 46.00 C 0.26 0.26 0.26 0.15 -0.09 43 20 1,020 +20
30DEC26 47.00 C 0.00 0.00 0.00 0.13 -0.08 43 0 502 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 322 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 -0.08 43 0 376 0
30DEC26 50.00 C 0.16 0.18 0.16 0.08 -0.07 44 17 9,499 +12
30DEC26 52.50 C 0.14 0.14 0.14 0.05 -0.07 44 7 2,418 0
30DEC26 55.00 C 0.11 0.11 0.11 0.04 -0.05 45 1 1,880 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 -0.05 45 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 1,277 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 476 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.03 46 0 237 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 7,137 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 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 54 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 12.59 12.59 12.59 12.67 +0.45 49 30 6,044 +30
30MAR27 15.50 C 0.00 0.00 0.00 12.21 +0.45 48 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 11.88 +0.55 51 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.32 +0.44 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.89 +0.44 46 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 10.46 +0.44 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.03 +0.44 45 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 9.59 +0.43 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.19 +0.44 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.77 +0.41 44 0 1 0
30MAR27 20.00 C 7.98 7.98 7.98 8.38 +0.41 43 2 393 -2
30MAR27 21.00 C 0.00 0.00 0.00 7.60 +0.32 42 0 264 0
30MAR27 22.00 C 0.00 0.00 0.00 6.87 +0.05 42 0 1,635 0
30MAR27 23.00 C 0.00 0.00 0.00 6.18 +0.32 41 0 1,202 0
30MAR27 24.00 C 0.00 0.00 0.00 5.62 +0.25 42 0 751 0
30MAR27 25.00 C 5.00 5.00 5.00 5.02 +0.30 41 1 3,160 0
30MAR27 26.00 C 4.46 4.46 4.33 4.49 +0.13 41 2 7,900 -1
30MAR27 27.00 C 0.00 0.00 0.00 4.00 +0.21 41 0 3,350 0
30MAR27 28.00 C 3.54 3.54 3.54 3.54 +0.20 41 1 3,171 -1
30MAR27 29.00 C 0.00 0.00 0.00 3.19 +0.21 41 0 584 0
30MAR27 30.00 C 0.00 0.00 0.00 2.84 +0.19 41 0 1,940 0
30MAR27 31.00 C 0.00 0.00 0.00 2.54 +0.18 41 0 1,168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.27 +0.18 42 0 5,035 0
30MAR27 33.00 C 0.00 0.00 0.00 2.01 +0.18 42 0 6,732 0
30MAR27 34.00 C 0.00 0.00 0.00 1.82 +0.22 42 0 6,954 0
30MAR27 35.00 C 1.60 1.60 1.55 1.63 +0.24 42 5 4,344 -3
30MAR27 36.00 C 0.00 0.00 0.00 1.46 +0.25 42 0 381 0
30MAR27 37.00 C 0.00 0.00 0.00 1.31 +0.26 43 0 249 0
30MAR27 38.00 C 0.00 0.00 0.00 1.17 +0.26 43 0 1,173 0
30MAR27 39.00 C 0.00 0.00 0.00 1.05 +0.26 43 0 549 0
30MAR27 40.00 C 0.00 0.00 0.00 0.94 +0.26 43 0 5,854 0
30MAR27 41.00 C 0.87 0.87 0.87 0.85 +0.27 43 1 897 +1
30MAR27 42.00 C 0.00 0.00 0.00 0.76 +0.26 44 0 343 0
30MAR27 43.00 C 0.00 0.00 0.00 0.68 +0.25 44 0 468 0
30MAR27 44.00 C 0.58 0.58 0.58 0.61 +0.25 44 2 565 +2
30MAR27 45.00 C 0.00 0.00 0.00 0.55 +0.24 44 0 2,346 0
30MAR27 46.00 C 0.00 0.00 0.00 0.50 +0.24 44 0 232 0
30MAR27 47.00 C 0.00 0.00 0.00 0.45 +0.23 44 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 0.41 +0.22 45 0 187 0
30MAR27 49.00 C 0.00 0.00 0.00 0.37 +0.20 45 0 126 0
30MAR27 50.00 C 0.38 0.38 0.38 0.34 +0.19 45 10 2,179 -10
29JUN27 16.00 C 0.00 0.00 0.00 12.05 +0.44 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 11.63 +0.44 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.20 +0.43 45 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 10.79 +0.43 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.40 +0.45 45 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 10.00 +0.44 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.61 +0.43 44 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 9.20 +0.34 43 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 8.83 +0.34 43 0 32 0
29JUN27 21.00 C 0.00 0.00 0.00 8.10 +0.31 42 0 46 0
29JUN27 22.00 C 7.60 7.60 7.58 7.59 +0.47 44 3 485 +3
29JUN27 23.00 C 0.00 0.00 0.00 6.83 +0.35 42 0 118 0
29JUN27 24.00 C 0.00 0.00 0.00 6.25 +0.34 42 0 236 0
29JUN27 25.00 C 0.00 0.00 0.00 5.70 +0.33 42 0 635 0
29JUN27 26.00 C 0.00 0.00 0.00 5.18 +0.30 41 0 1,049 0
29JUN27 27.00 C 4.61 4.61 4.61 4.71 +0.25 41 2 487 +2
29JUN27 28.00 C 0.00 0.00 0.00 4.31 +0.26 41 0 795 0
29JUN27 29.00 C 0.00 0.00 0.00 3.90 +0.24 41 0 783 0
29JUN27 30.00 C 0.00 0.00 0.00 3.57 +0.24 41 0 699 0
29JUN27 31.00 C 3.10 3.10 3.10 3.25 +0.21 41 1 223 +1
29JUN27 32.00 C 0.00 0.00 0.00 2.94 +0.18 41 0 86 0
29JUN27 33.00 C 0.00 0.00 0.00 2.68 +0.20 41 0 678 0
29JUN27 34.00 C 0.00 0.00 0.00 2.45 +0.22 42 0 135 0
29JUN27 35.00 C 0.00 0.00 0.00 2.23 +0.23 42 0 220 0
29JUN27 36.00 C 0.00 0.00 0.00 2.02 +0.23 42 0 48 0
29JUN27 37.00 C 0.00 0.00 0.00 1.83 +0.23 42 0 78 0
29JUN27 38.00 C 0.00 0.00 0.00 1.66 +0.23 42 0 456 0
29JUN27 39.00 C 1.52 1.52 1.52 1.50 +0.23 42 3 488 0
TOTAL CALL 10,113 646,629 +3,174
24JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
24JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
24JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 214 0 100 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 180 0 43 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 26 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 190 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 1,719 0
24JUL26 26.00 P 0.32 0.33 0.03 0.03 -0.17 58 352 729 -28
24JUL26 27.00 P 0.56 0.56 0.27 0.25 -0.44 55 667 894 +110
24JUL26 28.00 P 1.90 1.90 0.91 0.95 -0.50 64 15 682 -9
24JUL26 29.00 P 2.20 2.20 2.20 1.88 -0.53 75 10 153 0
24JUL26 30.00 P 0.00 0.00 0.00 2.89 -0.52 113 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 3.89 -0.47 142 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 4.89 -0.58 169 0 0 0
24JUL26 33.00 P 0.00 0.00 0.00 5.89 -0.52 194 0 0 0
24JUL26 34.00 P 0.00 0.00 0.00 6.89 -0.52 218 0 0 0
24JUL26 35.00 P 0.00 0.00 0.00 7.89 -0.52 242 0 0 0
24JUL26 36.00 P 0.00 0.00 0.00 8.89 -0.52 263 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 9.89 -0.57 284 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 172 0 754 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 164 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 493 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 139 0 111 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 131 0 830 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 398 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,082 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 109 0 999 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 101 0 1,095 0
30JUL26 20.00 P 0.01 0.01 0.01 0.01 0.00 94 6 3,639 0
30JUL26 21.00 P 0.01 0.01 0.01 0.01 0.00 81 6 2,656 -6
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,332 0
30JUL26 23.00 P 0.02 0.03 0.02 0.02 0.00 61 127 3,494 +13
30JUL26 24.00 P 0.08 0.08 0.04 0.04 -0.02 54 224 5,850 -91
30JUL26 25.00 P 0.19 0.19 0.10 0.12 -0.08 52 409 6,484 -59
30JUL26 26.00 P 0.50 0.53 0.27 0.29 -0.18 49 222 5,071 -27
30JUL26 27.00 P 1.22 1.22 0.62 0.62 -0.35 46 162 4,037 -14
30JUL26 28.00 P 1.30 1.30 1.30 1.24 -0.46 48 12 4,438 0
30JUL26 29.00 P 0.00 0.00 0.00 1.99 -0.55 46 0 4,502 0
30JUL26 30.00 P 0.00 0.00 0.00 2.93 -0.48 52 0 3,122 0
30JUL26 31.00 P 0.00 0.00 0.00 3.89 -0.48 56 0 1,321 0
30JUL26 32.00 P 0.00 0.00 0.00 4.89 -0.58 66 0 3,537 0
30JUL26 33.00 P 0.00 0.00 0.00 5.93 -0.48 87 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 6.93 -0.48 97 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 7.93 -0.48 107 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.93 -0.48 116 0 420 0
30JUL26 37.00 P 0.00 0.00 0.00 9.93 -0.53 126 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.93 -0.47 134 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.93 -0.42 142 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.93 -0.39 150 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.93 -0.39 158 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.94 -0.38 168 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.93 -0.42 172 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.94 -0.38 182 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.91 -0.41 178 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 18.91 -0.41 184 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 19.91 -0.41 190 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 20.90 -0.42 191 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 21.90 -0.50 197 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 22.90 -0.50 203 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 88 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 22.00 P 0.01 0.01 0.01 0.01 0.00 63 24 124 +22
31JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 57 0 0 0
31JUL26 24.00 P 0.12 0.12 0.07 0.06 -0.01 55 133 200 +41
31JUL26 25.00 P 0.29 0.29 0.14 0.14 -0.08 51 215 336 +167
31JUL26 26.00 P 0.63 0.63 0.31 0.32 -0.22 48 133 88 +12
31JUL26 27.00 P 0.79 0.81 0.68 0.70 -0.36 48 158 1,278 0
31JUL26 28.00 P 1.47 1.47 1.33 1.33 -0.43 51 120 120 +120
31JUL26 29.00 P 2.03 2.03 2.03 2.03 -0.53 47 30 60 +30
31JUL26 30.00 P 0.00 0.00 0.00 2.96 -0.46 53 0 2 0
31JUL26 31.00 P 0.00 0.00 0.00 3.90 -0.47 55 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 4.89 -0.58 62 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 5.96 -0.45 87 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 6.96 -0.45 98 0 0 0
31JUL26 35.00 P 0.00 0.00 0.00 7.93 -0.48 100 0 0 0
31JUL26 36.00 P 0.00 0.00 0.00 8.93 -0.48 109 0 0 0
31JUL26 37.00 P 0.00 0.00 0.00 9.93 -0.53 118 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 235 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 39 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 184 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 277 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 406 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 869 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 516 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 0.00 52 0 671 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 0.00 52 0 823 0
28AUG26 20.00 P 0.00 0.00 0.00 0.04 0.00 51 0 1,482 0
28AUG26 21.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 2,027 0
28AUG26 22.00 P 0.26 0.26 0.17 0.15 -0.02 49 28 2,629 +14
28AUG26 23.00 P 0.32 0.32 0.27 0.26 -0.06 48 212 3,607 +138
28AUG26 24.00 P 0.46 0.50 0.44 0.43 -0.12 47 90 5,584 -25
28AUG26 25.00 P 0.94 0.94 0.66 0.67 -0.18 46 537 3,881 -271
28AUG26 26.00 P 1.31 1.33 1.00 1.02 -0.21 46 534 6,506 +11
28AUG26 27.00 P 1.90 1.90 1.43 1.43 -0.34 45 653 4,041 -304
28AUG26 28.00 P 2.08 2.08 2.05 2.05 -0.35 47 74 3,129 +57
28AUG26 29.00 P 3.05 3.05 2.83 2.70 -0.41 47 6 2,298 0
28AUG26 30.00 P 0.00 0.00 0.00 3.52 -0.38 50 0 5,677 0
28AUG26 31.00 P 0.00 0.00 0.00 4.29 -0.45 49 0 1,660 0
28AUG26 32.00 P 0.00 0.00 0.00 5.16 -0.47 50 0 742 0
28AUG26 33.00 P 0.00 0.00 0.00 6.11 -0.42 53 0 228 0
28AUG26 34.00 P 0.00 0.00 0.00 7.00 -0.43 52 0 80 0
28AUG26 35.00 P 0.00 0.00 0.00 7.95 -0.47 53 0 8 0
28AUG26 36.00 P 0.00 0.00 0.00 8.97 -0.44 59 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.93 -0.53 60 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 10.93 -0.47 63 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.93 -0.42 67 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.93 -0.39 71 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.93 -0.39 75 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.94 -0.38 79 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.93 -0.42 82 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.94 -0.44 86 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.93 -0.39 88 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 18.92 -0.40 90 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 19.92 -0.40 93 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 20.92 -0.40 96 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 21.92 -0.48 98 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 22.91 -0.49 99 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17,219 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 473 0
29SEP26 18.50 P 0.13 0.13 0.13 0.04 -0.01 45 1 158 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 548 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.02 45 0 2,657 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.03 45 0 13,187 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.05 44 20 1,734 +20
29SEP26 22.00 P 0.37 0.37 0.37 0.32 -0.07 44 3 2,770 0
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.11 44 0 7,634 0
29SEP26 24.00 P 0.82 0.82 0.79 0.74 -0.16 44 163 5,058 0
29SEP26 25.00 P 1.09 1.09 1.09 1.04 -0.21 44 1 13,292 0
29SEP26 26.00 P 1.56 1.56 1.41 1.43 -0.25 43 96 6,106 -54
29SEP26 27.00 P 2.08 2.08 1.95 1.91 -0.29 43 150 7,878 +62
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.38 43 0 7,445 0
29SEP26 29.00 P 0.00 0.00 0.00 3.13 -0.37 44 0 5,410 0
29SEP26 30.00 P 0.00 0.00 0.00 3.84 -0.46 45 0 9,897 0
29SEP26 31.00 P 4.82 4.83 4.68 4.41 -0.43 40 148 6,651 -92
29SEP26 32.00 P 0.00 0.00 0.00 5.52 -0.28 48 0 3,305 0
29SEP26 33.00 P 0.00 0.00 0.00 6.38 -0.31 49 0 3,977 0
29SEP26 34.00 P 7.37 7.37 7.37 7.24 -0.33 49 18 1,891 0
29SEP26 35.00 P 0.00 0.00 0.00 8.22 -0.27 53 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 9.09 -0.33 51 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 9.98 -0.48 49 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 10.94 -0.46 50 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 12.00 -0.35 57 0 3,465 0
29SEP26 40.00 P 12.98 12.98 12.98 13.05 -0.30 63 50 12,098 -50
29SEP26 41.00 P 0.00 0.00 0.00 13.93 -0.39 57 0 4,235 0
29SEP26 42.00 P 0.00 0.00 0.00 14.95 -0.39 62 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.02 -0.33 69 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.95 -0.43 67 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.95 -0.40 69 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.95 -0.40 72 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.95 -0.40 74 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.95 -0.40 76 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.94 -0.46 78 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.92 -0.48 78 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.44 -0.41 85 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.94 -0.41 90 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 30.44 -0.41 95 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.94 -0.41 99 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.44 -0.41 103 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.94 -0.41 107 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.44 -0.41 111 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.00 -0.35 121 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.44 -0.41 118 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.94 -0.41 121 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.44 -0.41 125 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.94 -0.41 128 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.43 -0.42 130 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.94 -0.41 134 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.03 0.00 45 0 303 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 0.00 45 0 372 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 0.00 45 0 203 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 0.00 45 0 334 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 0.00 45 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 401 0
29OCT26 19.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 483 0
29OCT26 20.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 723 0
29OCT26 21.00 P 0.41 0.41 0.41 0.34 -0.04 44 37 975 0
29OCT26 22.00 P 0.54 0.54 0.54 0.51 -0.06 44 2 2,648 0
29OCT26 23.00 P 0.77 0.77 0.77 0.72 -0.10 43 30 6,162 +30
29OCT26 24.00 P 0.99 0.99 0.99 0.99 -0.15 43 75 798 -75
29OCT26 25.00 P 1.38 1.38 1.38 1.32 -0.20 42 50 1,511 -30
29OCT26 26.00 P 1.93 1.93 1.78 1.72 -0.24 42 92 2,070 +29
29OCT26 27.00 P 2.25 2.31 2.25 2.22 -0.26 42 90 1,049 +60
29OCT26 28.00 P 0.00 0.00 0.00 2.76 -0.32 42 0 732 0
29OCT26 29.00 P 3.54 3.54 3.54 3.36 -0.40 42 30 319 +30
29OCT26 30.00 P 0.00 0.00 0.00 4.14 -0.34 44 0 65 0
29OCT26 31.00 P 0.00 0.00 0.00 4.86 -0.42 44 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 5.74 -0.35 46 0 1 0
29OCT26 33.00 P 0.00 0.00 0.00 6.58 -0.36 47 0 6 0
29OCT26 34.00 P 0.00 0.00 0.00 7.45 -0.40 47 0 4 0
29OCT26 35.00 P 0.00 0.00 0.00 8.34 -0.24 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.19 -0.31 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.14 -0.32 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 -0.03 44 0 7,267 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 330 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 412 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.05 43 0 310 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 556 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 -0.06 43 0 251 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 -0.08 43 0 608 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 -0.08 43 0 710 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 -0.09 43 0 1,276 0
30DEC26 19.50 P 0.52 0.52 0.52 0.37 -0.10 43 100 1,309 +100
30DEC26 20.00 P 0.00 0.00 0.00 0.44 -0.11 43 0 1,941 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.13 43 0 1,853 0
30DEC26 22.00 P 0.96 0.96 0.93 0.86 -0.14 42 65 1,633 -5
30DEC26 23.00 P 1.18 1.18 1.18 1.14 -0.14 42 60 17,333 0
30DEC26 24.00 P 1.51 1.54 1.45 1.45 -0.17 42 20 6,846 +10
30DEC26 25.00 P 1.92 1.92 1.82 1.82 -0.20 41 2 12,195 -1
30DEC26 26.00 P 2.26 2.26 2.26 2.26 -0.22 41 1 2,836 0
30DEC26 27.00 P 0.00 0.00 0.00 2.75 -0.26 41 0 3,922 0
30DEC26 28.00 P 0.00 0.00 0.00 3.31 -0.29 41 0 6,005 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 -0.32 42 0 2,951 0
30DEC26 30.00 P 0.00 0.00 0.00 4.61 -0.30 42 0 10,072 0
30DEC26 31.00 P 0.00 0.00 0.00 5.30 -0.45 42 0 4,432 0
30DEC26 32.00 P 0.00 0.00 0.00 6.05 -0.59 42 0 5,627 0
30DEC26 33.00 P 0.00 0.00 0.00 6.88 -0.41 43 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 7.70 -0.43 43 0 1,173 0
30DEC26 35.00 P 0.00 0.00 0.00 8.64 -0.39 45 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 9.38 -0.36 43 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 10.39 -0.34 46 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.22 -0.49 45 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 12.21 -0.43 47 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.15 -0.43 47 0 1,047 0
30DEC26 41.00 P 0.00 0.00 0.00 14.06 -0.47 47 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.03 -0.47 48 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.06 -0.42 51 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.01 -0.46 51 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.01 -0.46 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 19.05 -0.43 56 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.05 -0.43 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.05 -0.43 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.05 -0.42 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.05 -0.43 62 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.56 -0.41 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.05 -0.42 70 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.56 -0.42 74 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.06 -0.42 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.56 -0.42 80 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.06 -0.30 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.56 -0.30 86 0 0 0
30DEC26 70.00 P 43.11 43.19 43.11 43.00 -0.36 86 48 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.54 -0.32 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.04 -0.32 93 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.55 -0.31 96 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.05 -0.31 98 0 0 0
30MAR27 15.00 P 0.30 0.30 0.30 0.15 -0.06 44 30 6,927 +30
30MAR27 15.50 P 0.00 0.00 0.00 0.19 -0.06 44 0 123 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.08 44 0 654 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.09 44 0 823 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.09 44 0 340 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.12 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.11 44 0 4,495 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.11 44 0 469 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.11 43 0 813 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 -0.09 43 0 216 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 -0.10 43 0 3,104 0
30MAR27 21.00 P 0.00 0.00 0.00 1.08 -0.11 43 0 4,766 0
30MAR27 22.00 P 0.00 0.00 0.00 1.33 -0.15 42 0 702 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 -0.17 41 0 4,378 0
30MAR27 24.00 P 0.00 0.00 0.00 1.96 -0.21 41 0 2,126 0
30MAR27 25.00 P 2.45 2.45 2.41 2.37 -0.20 41 295 2,495 +95
30MAR27 26.00 P 2.91 2.91 2.91 2.82 -0.21 41 95 7,936 +71
30MAR27 27.00 P 3.43 3.43 3.30 3.32 -0.24 40 411 3,942 +410
30MAR27 28.00 P 0.00 0.00 0.00 3.88 -0.27 40 0 2,527 0
30MAR27 29.00 P 0.00 0.00 0.00 4.49 -0.30 41 0 943 0
30MAR27 30.00 P 0.00 0.00 0.00 5.15 -0.31 41 0 3,485 0
30MAR27 31.00 P 0.00 0.00 0.00 5.86 -0.35 41 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 6.39 -0.56 39 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 7.36 -0.37 42 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 8.14 -0.39 42 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.96 -0.40 42 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 9.78 -0.42 42 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.73 -0.33 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.59 -0.35 44 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.48 -0.35 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.37 -0.42 44 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 14.27 -0.42 44 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 15.21 -0.42 45 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 16.14 -0.43 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.09 -0.44 45 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.05 -0.44 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.05 -0.43 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.05 -0.43 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.05 -0.43 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.05 -0.43 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.05 -0.43 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 -0.02 43 0 135 0
29JUN27 16.50 P 0.00 0.00 0.00 0.44 -0.04 43 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.52 -0.04 43 0 400 0
29JUN27 17.50 P 0.75 0.75 0.75 0.60 -0.04 43 100 580 +100
29JUN27 18.00 P 0.00 0.00 0.00 0.69 -0.06 43 0 827 0
29JUN27 18.50 P 0.00 0.00 0.00 0.80 -0.06 43 0 141 0
29JUN27 19.00 P 0.00 0.00 0.00 0.91 -0.06 43 0 348 0
29JUN27 19.50 P 0.00 0.00 0.00 1.02 -0.08 43 0 356 0
29JUN27 20.00 P 0.00 0.00 0.00 1.16 -0.08 43 0 366 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 -0.10 43 0 2,565 0
29JUN27 22.00 P 0.00 0.00 0.00 1.76 -0.11 42 0 290 0
29JUN27 23.00 P 0.00 0.00 0.00 2.08 -0.14 42 0 331 0
29JUN27 24.00 P 2.49 2.49 2.49 2.44 -0.18 41 1 571 0
29JUN27 25.00 P 2.90 2.90 2.90 2.87 -0.19 41 1 417 0
29JUN27 26.00 P 3.41 3.41 3.41 3.32 -0.22 40 1 855 0
29JUN27 27.00 P 0.00 0.00 0.00 3.83 -0.25 40 0 452 0
29JUN27 28.00 P 0.00 0.00 0.00 4.39 -0.27 40 0 1,047 0
29JUN27 29.00 P 0.00 0.00 0.00 4.97 -0.29 40 0 657 0
29JUN27 30.00 P 5.69 5.69 5.69 5.64 -0.29 41 85 246 +81
29JUN27 31.00 P 0.00 0.00 0.00 6.33 -0.30 41 0 295 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 -0.34 41 0 64 0
29JUN27 33.00 P 0.00 0.00 0.00 7.81 -0.35 41 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 8.65 -0.28 42 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 9.36 -0.37 42 0 49 0
29JUN27 36.00 P 0.00 0.00 0.00 10.24 -0.31 43 0 8 0
29JUN27 37.00 P 0.00 0.00 0.00 10.98 -0.40 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.91 -0.32 43 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 12.75 -0.35 43 0 144 0
TOTAL PUT 7,530 504,270 +722
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$ 17.610
30JUL26 10.00 C 0.00 0.00 0.00 7.62 +0.25 157 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.12 +0.25 144 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.62 +0.25 131 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.12 +0.25 118 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.62 +0.24 106 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.12 +0.25 95 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.62 +0.25 84 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.12 +0.24 73 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.62 +0.25 63 0 2 0
30JUL26 14.50 C 0.00 0.00 0.00 3.16 +0.28 86 0 38 0
30JUL26 15.00 C 0.00 0.00 0.00 2.64 +0.21 64 0 41 0
30JUL26 15.50 C 0.00 0.00 0.00 2.17 +0.13 64 0 50 0
30JUL26 16.00 C 0.00 0.00 0.00 1.73 +0.15 65 0 143 0
30JUL26 16.50 C 0.00 0.00 0.00 1.32 +0.10 63 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.97 +0.09 63 0 26 0
30JUL26 17.50 C 0.63 0.63 0.63 0.66 +0.03 61 1 41 0
30JUL26 18.00 C 0.44 0.55 0.44 0.46 +0.02 64 4 64 -1
30JUL26 18.50 C 0.50 0.50 0.33 0.30 -0.02 64 12 55 -6
30JUL26 19.00 C 0.23 0.23 0.19 0.19 -0.02 65 17 141 -17
30JUL26 19.50 C 0.24 0.24 0.13 0.11 -0.02 65 20 73 -18
30JUL26 20.00 C 0.00 0.00 0.00 0.06 -0.02 64 0 160 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 60 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 57 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 117 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 154 0 3 0
28AUG26 10.00 C 0.00 0.00 0.00 7.64 +0.24 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 7.14 +0.23 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.65 +0.22 63 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.63 +0.18 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.12 +0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.75 +0.26 66 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 4.31 +0.24 67 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.80 +0.19 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.37 +0.04 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.03 +0.09 63 0 30 0
28AUG26 15.50 C 2.63 2.63 2.55 2.58 +0.08 58 2 26 -1
28AUG26 16.00 C 0.00 0.00 0.00 2.26 +0.02 60 0 23 0
28AUG26 16.50 C 0.00 0.00 0.00 1.95 +0.01 60 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 1.68 +0.11 61 0 12 0
28AUG26 17.50 C 1.50 1.56 1.45 1.46 +0.12 62 56 64 +47
28AUG26 18.00 C 0.00 0.00 0.00 1.25 +0.10 63 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.06 +0.07 63 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.91 +0.06 64 0 54 0
28AUG26 19.50 C 0.00 0.00 0.00 0.76 +0.05 64 0 11 0
28AUG26 20.00 C 0.00 0.00 0.00 0.63 +0.05 64 0 46 0
28AUG26 21.00 C 0.00 0.00 0.00 0.42 +0.03 64 0 58 0
28AUG26 22.00 C 0.00 0.00 0.00 0.28 +0.02 64 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.18 +0.01 64 0 68 0
28AUG26 24.00 C 0.00 0.00 0.00 0.12 +0.01 64 0 94 0
28AUG26 25.00 C 0.16 0.16 0.16 0.07 0.00 63 6 32 -6
28AUG26 26.00 C 0.00 0.00 0.00 0.05 0.00 65 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 64 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 65 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 9.16 +0.26 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 8.90 +0.25 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.67 +0.26 65 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.42 +0.27 62 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.93 +0.26 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.68 +0.23 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.14 +0.20 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.73 +0.28 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.19 +0.20 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.78 +0.25 59 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.23 +0.17 46 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.80 +0.16 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.42 +0.18 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.04 +0.19 57 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 3.69 +0.22 59 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 3.28 +0.08 56 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.01 +0.21 59 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.69 +0.19 59 0 35 0
29SEP26 16.50 C 0.00 0.00 0.00 2.41 +0.08 59 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 2.13 +0.12 59 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 1.85 +0.08 58 0 31 0
29SEP26 18.00 C 1.82 1.82 1.82 1.62 +0.06 57 1 35 -1
29SEP26 18.50 C 0.00 0.00 0.00 1.46 +0.08 59 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 1.30 +0.07 59 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 1.15 +0.06 60 0 65 0
29SEP26 20.00 C 0.00 0.00 0.00 1.02 +0.06 60 0 72 0
29SEP26 21.00 C 0.00 0.00 0.00 0.77 +0.02 60 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.01 60 0 624 0
29SEP26 23.00 C 0.00 0.00 0.00 0.43 +0.01 60 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 0.00 59 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.23 0.00 60 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 0.00 60 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 0.00 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 0.00 61 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 60 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.68 +0.20 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 7.20 +0.20 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.77 +0.24 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.33 +0.24 56 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.84 +0.20 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.41 +0.16 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.02 +0.21 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.65 +0.20 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.27 +0.17 57 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.87 +0.18 55 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.55 +0.18 56 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.25 +0.07 56 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.96 +0.12 57 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.78 +0.17 60 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 2.53 +0.15 60 0 30 0
29OCT26 17.50 C 0.00 0.00 0.00 2.29 +0.20 60 0 27 0
29OCT26 18.00 C 0.00 0.00 0.00 2.08 +0.15 60 0 52 0
29OCT26 18.50 C 0.00 0.00 0.00 1.82 +0.12 58 0 15 0
29OCT26 19.00 C 0.00 0.00 0.00 1.67 +0.14 59 0 45 0
29OCT26 19.50 C 0.00 0.00 0.00 1.51 +0.14 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.36 +0.13 59 0 0 0
29OCT26 21.00 C 1.10 1.10 1.10 1.10 +0.11 60 15 31 +15
29OCT26 22.00 C 0.81 0.81 0.81 0.86 +0.06 59 3 3 +3
29OCT26 23.00 C 0.74 0.74 0.74 0.69 - 59 4 4 -
29OCT26 24.00 C 0.00 0.00 0.00 0.58 - 60 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 7.81 +0.23 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.38 +0.31 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.93 +0.22 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.50 +0.22 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.10 +0.26 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.71 +0.25 53 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.37 +0.28 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.02 +0.29 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.67 +0.27 55 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 4.28 +0.19 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.96 +0.16 53 0 0 0
30DEC26 15.50 C 3.92 3.92 3.92 3.64 +0.11 53 1 1 0
30DEC26 16.00 C 0.00 0.00 0.00 3.39 +0.12 54 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.14 +0.11 54 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.90 +0.10 54 0 37 0
30DEC26 17.50 C 0.00 0.00 0.00 2.67 +0.08 54 0 0 0
30DEC26 18.00 C 2.39 2.39 2.39 2.43 +0.04 53 1 36 -1
30DEC26 18.50 C 0.00 0.00 0.00 2.30 +0.10 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.12 +0.09 55 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.95 +0.08 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.80 +0.08 55 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 +0.09 56 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.30 +0.07 56 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.09 +0.05 56 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.91 +0.04 56 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 +0.03 56 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 +0.01 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 +0.01 56 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 -0.02 56 0 2,494 0
30DEC26 29.00 C 0.43 0.43 0.43 0.37 -0.02 56 4 34 +4
30DEC26 30.00 C 0.43 0.43 0.43 0.30 -0.03 55 4 35 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.02 55 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.02 55 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.18 -0.01 56 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.01 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.99 +0.14 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.58 +0.13 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.19 +0.14 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.81 +0.14 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.43 +0.14 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.07 +0.14 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.72 +0.17 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.39 +0.14 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.06 +0.12 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 +0.13 52 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.47 +0.12 52 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.19 +0.11 52 0 19 0
30MAR27 16.00 C 0.00 0.00 0.00 3.94 +0.11 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.70 +0.10 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.48 +0.11 53 0 29 0
30MAR27 17.50 C 0.00 0.00 0.00 3.26 +0.10 53 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 3.06 +0.10 53 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 2.89 +0.11 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.72 +0.11 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.55 +0.11 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.39 +0.10 54 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 2.11 +0.10 54 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.86 +0.04 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.71 +0.15 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.49 +0.05 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.31 +0.04 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 +0.04 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.01 +0.03 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.89 +0.03 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.78 +0.03 55 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.68 +0.02 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 +0.02 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.01 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 +0.01 55 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 8.19 +0.15 54 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 7.80 +0.12 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.42 +0.11 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.07 +0.13 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.70 +0.12 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.36 +0.11 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.03 +0.12 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.71 +0.11 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.41 +0.11 54 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 5.13 +0.11 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.86 +0.11 54 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 4.63 +0.13 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.36 +0.11 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.15 +0.10 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.92 +0.19 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.78 +0.15 56 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.52 +0.12 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.38 +0.16 55 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 3.19 +0.14 55 0 17 0
29JUN27 19.50 C 0.00 0.00 0.00 3.03 +0.14 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.87 +0.18 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.55 +0.11 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.30 +0.11 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.05 +0.11 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.84 +0.09 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.65 +0.09 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.46 +0.06 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.33 +0.07 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.19 +0.07 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.06 +0.06 54 0 1 0
TOTAL CALL 151 8,015 +18
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
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 0.00 134 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 111 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 56 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 77 0 24 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 10 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.04 64 0 165 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.07 64 0 79 0
30JUL26 16.00 P 0.14 0.14 0.14 0.11 -0.10 65 5 98 0
30JUL26 16.50 P 0.20 0.20 0.19 0.21 -0.13 65 11 138 -11
30JUL26 17.00 P 0.35 0.35 0.35 0.36 -0.17 65 2 29 -1
30JUL26 17.50 P 0.56 0.56 0.52 0.58 -0.23 65 18 116 +13
30JUL26 18.00 P 0.78 0.78 0.78 0.87 -0.22 67 5 34 0
30JUL26 18.50 P 0.00 0.00 0.00 1.18 -0.26 64 0 55 0
30JUL26 19.00 P 0.00 0.00 0.00 1.56 -0.27 64 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 1.99 -0.27 64 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 2.45 -0.26 66 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 3.43 -0.29 79 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 4.39 -0.27 0 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 5.46 -0.18 121 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.39 -0.31 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.53 -0.15 170 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.57 -0.09 194 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.50 -0.20 188 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.39 -0.31 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.57 -0.09 233 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.41 -0.25 176 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 65 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 2 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 -0.01 65 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.09 -0.02 64 0 12 0
28AUG26 13.50 P 0.12 0.12 0.12 0.12 -0.05 62 1 68 0
28AUG26 14.00 P 0.00 0.00 0.00 0.19 -0.05 63 0 24 0
28AUG26 14.50 P 0.25 0.26 0.25 0.26 -0.08 62 2 16 +1
28AUG26 15.00 P 0.32 0.37 0.32 0.37 -0.09 63 4 13 -1
28AUG26 15.50 P 0.00 0.00 0.00 0.50 -0.11 63 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 0.66 -0.13 63 0 18 0
28AUG26 16.50 P 0.00 0.00 0.00 0.85 -0.16 63 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 -0.17 63 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 1.34 -0.18 64 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 1.63 -0.18 65 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 1.95 -0.19 66 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 2.29 -0.20 66 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 2.66 -0.18 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 3.04 -0.21 68 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 -0.23 70 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.74 -0.21 72 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.59 -0.28 70 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.57 -0.21 75 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.55 -0.21 81 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.57 -0.14 89 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.50 -0.20 87 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.47 -0.23 88 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.57 -0.09 107 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.50 -0.16 103 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.03 59 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.03 60 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.04 60 0 17 0
29SEP26 13.00 P 0.22 0.22 0.22 0.22 -0.04 59 1 24 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.06 59 0 16 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.07 60 0 40 0
29SEP26 14.50 P 0.49 0.49 0.49 0.53 -0.09 60 2 4 +2
29SEP26 15.00 P 0.00 0.00 0.00 0.67 -0.11 60 0 523 0
29SEP26 15.50 P 0.00 0.00 0.00 0.83 -0.11 60 0 62 0
29SEP26 16.00 P 1.04 1.04 1.04 1.03 -0.12 60 2 57 0
29SEP26 16.50 P 0.00 0.00 0.00 1.24 -0.14 60 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.48 -0.16 60 0 24 0
29SEP26 17.50 P 1.73 1.73 1.73 1.64 -0.26 57 4 46 0
29SEP26 18.00 P 2.02 2.02 2.00 2.01 -0.22 60 17 42 +9
29SEP26 18.50 P 0.00 0.00 0.00 2.34 -0.20 61 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 2.67 -0.21 62 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.23 62 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 3.39 -0.10 63 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 4.17 -0.23 64 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 5.00 -0.20 65 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.88 -0.11 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.79 -0.26 69 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.71 -0.19 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.60 -0.22 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.55 -0.23 70 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.49 -0.25 69 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 11.57 -0.14 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.50 -0.21 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.40 -0.25 67 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.39 -0.28 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.39 -0.28 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.39 -0.28 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 0.00 61 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 -0.01 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.17 -0.02 60 0 18 0
29OCT26 12.00 P 0.00 0.00 0.00 0.23 -0.02 60 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.31 -0.03 60 0 6 0
29OCT26 13.00 P 0.00 0.00 0.00 0.40 -0.02 60 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 0.52 -0.03 61 0 14 0
29OCT26 14.00 P 0.00 0.00 0.00 0.62 -0.06 59 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.77 -0.08 60 0 42 0
29OCT26 15.00 P 0.00 0.00 0.00 0.93 -0.10 59 0 24 0
29OCT26 15.50 P 0.00 0.00 0.00 1.12 -0.11 60 0 26 0
29OCT26 16.00 P 0.00 0.00 0.00 1.32 -0.13 59 0 20 0
29OCT26 16.50 P 0.00 0.00 0.00 1.54 -0.15 60 0 10 0
29OCT26 17.00 P 1.73 1.73 1.73 1.79 -0.14 59 15 15 +15
29OCT26 17.50 P 0.00 0.00 0.00 2.05 -0.15 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.34 -0.06 60 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.66 -0.18 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.95 -0.23 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.31 -0.20 60 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.65 -0.24 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.43 -0.20 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.21 -0.20 62 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.04 - 63 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 6.94 - 64 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.12 -0.04 55 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 -0.05 56 0 0 0
30DEC26 11.00 P 0.26 0.26 0.26 0.23 -0.05 55 15 15 +11
30DEC26 11.50 P 0.00 0.00 0.00 0.30 -0.07 55 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.39 -0.08 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 -0.09 55 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 -0.09 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 -0.12 56 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.90 -0.13 56 0 22 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 -0.12 56 0 25 0
30DEC26 15.00 P 0.00 0.00 0.00 1.26 -0.14 56 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 1.47 -0.17 56 0 36 0
30DEC26 16.00 P 1.86 1.86 1.86 1.70 -0.17 56 15 46 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.94 -0.19 56 0 36 0
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.20 56 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 2.47 -0.19 57 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 -0.17 57 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.07 -0.09 57 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 3.39 -0.20 57 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.73 -0.20 57 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 4.07 -0.16 57 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 4.80 -0.22 58 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 5.58 -0.23 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.37 -0.25 59 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.25 -0.22 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.11 -0.23 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.02 -0.21 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.90 -0.24 62 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.83 -0.23 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.76 -0.24 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.69 -0.24 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.64 -0.24 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.59 -0.18 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.56 -0.16 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.52 -0.17 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.03 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.03 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 -0.04 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.57 -0.05 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 -0.05 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 -0.06 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.07 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 -0.09 55 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.32 -0.10 55 0 18 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 -0.09 56 0 40 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 -0.11 55 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 1.97 -0.11 56 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 2.20 -0.13 56 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.45 -0.12 55 0 28 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.11 55 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 2.99 -0.13 56 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.28 -0.14 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.64 -0.15 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.95 -0.14 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.28 -0.11 57 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 -0.12 56 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 -0.14 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.01 -0.13 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.79 -0.14 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.62 -0.15 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.45 -0.14 58 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.31 -0.14 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.17 -0.15 58 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.06 -0.15 59 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.97 -0.14 59 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.87 -0.15 59 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.81 -0.14 60 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.73 -0.16 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.70 -0.16 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.64 -0.17 61 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 -0.02 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 -0.04 54 0 3 0
29JUN27 11.00 P 0.00 0.00 0.00 0.74 -0.03 55 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 0.86 -0.02 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 -0.02 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.16 -0.02 54 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.33 -0.06 53 0 15 0
29JUN27 13.50 P 0.00 0.00 0.00 1.52 -0.07 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.70 -0.12 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 -0.08 54 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.19 -0.09 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.42 -0.09 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.67 -0.10 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.92 -0.11 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.19 -0.12 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.47 -0.13 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.76 -0.10 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.07 -0.05 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.37 -0.12 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.71 -0.06 53 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.04 -0.07 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.67 -0.14 52 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.42 -0.12 52 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.17 -0.13 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.95 -0.15 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.78 -0.13 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.60 -0.14 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.45 -0.17 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.32 -0.15 53 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 12.21 -0.13 53 0 0 0
TOTAL PUT 119 5,239 +52
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$ 3.560
30JUL26 2.20 C 0.00 0.00 0.00 1.36 +0.06 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.26 +0.06 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.76 +0.06 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.66 +0.06 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 +0.06 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.36 +0.06 0 0 18 0
30JUL26 3.30 C 0.00 0.00 0.00 0.27 +0.05 41 0 171 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 +0.05 28 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 487 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 +0.01 28 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 +0.01 33 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 550 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 83 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 99 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.37 +0.07 71 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.27 +0.07 65 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.17 +0.07 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.06 +0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 +0.06 25 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.47 +0.05 20 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 +0.05 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 +0.03 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.21 +0.03 23 0 43 0
28AUG26 3.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 90 0
28AUG26 3.60 C 0.00 0.00 0.00 0.10 +0.02 25 0 44 0
28AUG26 3.70 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.37 +0.07 54 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.27 +0.07 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 +0.06 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 +0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.59 +0.07 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.49 +0.06 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.05 25 0 20 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.04 23 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 +0.04 22 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 +0.03 21 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.02 21 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 +0.02 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.37 +0.06 51 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.27 +0.06 45 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.17 +0.06 37 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.07 +0.06 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.77 +0.06 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.67 +0.04 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.59 +0.07 33 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.49 +0.06 28 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.39 +0.05 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.24 +0.04 25 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.37 +0.05 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.27 +0.05 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.17 +0.05 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.04 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.89 +0.06 41 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 +0.06 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.69 +0.06 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 +0.06 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 +0.05 27 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 +0.05 27 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.05 26 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 +0.04 25 0 105 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.04 25 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 +0.02 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.37 +0.05 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.27 +0.04 35 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.18 +0.05 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.08 +0.04 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.99 +0.05 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.90 +0.06 37 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 +0.06 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 +0.06 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 +0.05 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.04 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.04 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.04 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 +0.03 25 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.03 26 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.14 +0.02 25 0 1 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.02 26 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.30 +0.06 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.20 +0.06 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.10 +0.06 38 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 +0.06 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.06 32 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.81 +0.06 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 +0.05 28 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 +0.03 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 +0.01 25 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
TOTAL CALL 0 2,918 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 68 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 56 0 197 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.02 30 0 63 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 39 0
30JUL26 3.60 P 0.00 0.00 0.00 0.09 -0.04 35 0 15 0
30JUL26 3.70 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.25 -0.05 39 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 -0.05 60 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.56 -0.04 81 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.66 -0.04 90 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.76 -0.04 100 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.86 -0.04 109 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.96 -0.04 117 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.06 -0.04 125 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.16 -0.04 133 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.02 -0.01 30 0 140 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 -0.02 27 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.05 -0.03 26 0 55 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.20 -0.04 27 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.28 -0.04 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.37 -0.05 31 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.46 -0.04 33 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.56 -0.05 38 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 -0.05 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.76 -0.05 46 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.86 -0.05 50 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.96 -0.05 54 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.06 -0.05 58 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 23 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.07 -0.02 20 0 41 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.03 20 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.04 20 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 -0.05 19 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.31 -0.05 19 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.39 -0.05 16 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 -0.05 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 -0.06 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.06 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 -0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.43 -0.06 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 -0.02 24 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.08 -0.02 24 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.11 -0.03 23 0 65 0
29OCT26 3.40 P 0.14 0.14 0.14 0.16 -0.02 24 30 120 +30
29OCT26 3.50 P 0.00 0.00 0.00 0.20 -0.04 22 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.26 -0.05 21 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.33 -0.05 20 0 3 0
29OCT26 3.80 P 0.00 0.00 0.00 0.42 -0.06 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.69 -0.06 22 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.79 -0.06 24 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 26 0 14 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.01 25 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.02 25 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 -0.02 25 0 155 0
30DEC26 3.40 P 0.00 0.00 0.00 0.20 -0.02 24 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.37 -0.04 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 -0.04 23 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 -0.05 21 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.60 -0.06 20 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 0.69 -0.06 19 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 -0.06 21 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.24 -0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.44 -0.05 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.02 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.03 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.30 -0.03 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 -0.04 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.04 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 -0.05 21 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.25 -0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.04 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.05 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.58 -0.05 23 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.05 23 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.06 22 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 -0.06 21 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
TOTAL PUT 30 2,904 +30
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$ 32.600
30JUL26 21.00 C 0.00 0.00 0.00 11.60 -0.09 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.61 -0.08 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.61 -0.08 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.61 -0.09 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.61 -0.09 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.60 -0.10 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.62 -0.08 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.62 -0.08 44 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 3.62 -0.08 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.62 -0.08 25 0 165 0
30JUL26 31.00 C 1.66 1.66 1.66 1.63 -0.08 20 2 243 -2
30JUL26 32.00 C 0.00 0.00 0.00 0.75 -0.06 20 0 560 0
30JUL26 33.00 C 0.20 0.20 0.20 0.20 -0.05 19 100 616 -100
30JUL26 34.00 C 0.05 0.05 0.05 0.03 -0.02 20 6 510 -6
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 578 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.62 -0.12 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.63 -0.11 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.64 -0.11 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.65 -0.11 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.68 -0.08 24 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.68 -0.09 16 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.70 -0.08 20 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.75 -0.09 19 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 1.88 -0.10 19 0 280 0
28AUG26 32.00 C 1.12 1.12 1.12 1.16 -0.06 19 3 529 +3
28AUG26 33.00 C 0.64 0.64 0.64 0.63 -0.08 19 1 304 +1
28AUG26 34.00 C 0.36 0.38 0.36 0.31 -0.07 19 200 316 -170
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 395 0
28AUG26 36.00 C 0.12 0.12 0.12 0.05 -0.02 19 20 162 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.12 -0.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.65 -0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.11 -0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.62 -0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.63 -0.11 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.63 -0.11 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.63 -0.12 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.63 -0.12 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.64 -0.11 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.67 -0.09 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.68 -0.08 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.69 -0.08 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.72 -0.09 19 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.82 -0.08 20 0 75 0
29SEP26 31.00 C 2.02 2.02 2.02 2.01 -0.02 19 15 263 -15
29SEP26 32.00 C 0.00 0.00 0.00 1.35 -0.03 19 0 115 0
29SEP26 33.00 C 0.86 0.86 0.86 0.84 -0.05 19 15 101 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.03 20 0 551 0
29SEP26 35.00 C 0.33 0.33 0.33 0.30 -0.03 20 20 415 +20
29SEP26 36.00 C 0.26 0.26 0.26 0.16 -0.02 20 200 106 -171
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 19 0
29SEP26 39.00 C 0.08 0.08 0.08 0.02 0.00 20 15 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.65 -0.09 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.63 -0.11 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.64 -0.11 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.67 -0.09 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.68 -0.08 19 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.70 -0.08 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.76 -0.07 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.89 -0.06 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 2.16 -0.02 19 0 84 0
29OCT26 32.00 C 0.00 0.00 0.00 1.54 -0.01 19 0 128 0
29OCT26 33.00 C 1.03 1.03 1.03 1.03 -0.01 19 13 191 -13
29OCT26 34.00 C 0.00 0.00 0.00 0.71 0.00 19 0 84 0
29OCT26 35.00 C 0.00 0.00 0.00 0.45 0.00 19 0 30 0
29OCT26 36.00 C 0.00 0.00 0.00 0.27 0.00 19 0 19 0
29OCT26 37.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 0.00 19 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29OCT26 40.00 C 0.10 0.10 0.10 0.03 0.00 20 7 7 +7
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 11.65 -0.09 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.63 -0.11 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.71 -0.04 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.72 -0.04 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.71 -0.08 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.78 -0.08 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.93 -0.07 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 3.16 -0.06 18 0 50 0
30DEC26 31.00 C 1.78 1.78 1.78 2.49 -0.05 18 1 198 -1
30DEC26 32.00 C 0.00 0.00 0.00 1.91 -0.03 18 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.42 -0.03 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.05 -0.01 18 0 102 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.36 -0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 -0.01 19 0 109 0
30DEC26 39.00 C 0.29 0.29 0.29 0.16 0.00 19 1 12 -1
30DEC26 40.00 C 0.00 0.00 0.00 0.10 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 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 11.73 -0.01 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.77 +0.03 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.81 +0.01 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.86 +0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.91 +0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.98 +0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.95 -0.07 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.11 -0.07 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.33 -0.07 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.62 -0.06 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.98 -0.05 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.41 -0.05 18 0 19 0
30MAR27 33.00 C 1.95 1.95 1.95 1.93 -0.05 18 6 5 -1
30MAR27 34.00 C 0.00 0.00 0.00 1.54 -0.02 19 0 503 0
30MAR27 35.00 C 0.00 0.00 0.00 1.21 -0.02 19 0 452 0
30MAR27 36.00 C 0.00 0.00 0.00 0.93 -0.02 19 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.70 -0.02 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 -0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 -0.01 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 0.00 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.07 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 46.00 C 0.16 0.16 0.16 0.04 0.00 19 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 11.77 -0.08 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.95 +0.06 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.00 +0.05 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.05 +0.03 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.13 +0.02 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.22 -0.02 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.34 0.00 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.55 -0.07 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.73 -0.03 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.02 -0.06 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.42 -0.06 18 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.89 -0.05 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.43 -0.04 19 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 2.01 -0.04 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.65 -0.04 19 0 100 0
29JUN27 36.00 C 0.00 0.00 0.00 1.35 -0.03 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.10 -0.02 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 -0.02 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.70 -0.02 19 0 20 0
29JUN27 40.00 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.47 -0.01 20 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
TOTAL CALL 626 10,888 -448
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 227 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 586 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 1,090 0
30JUL26 32.00 P 0.11 0.13 0.11 0.13 -0.01 19 110 846 0
30JUL26 33.00 P 0.51 0.58 0.51 0.59 +0.01 20 90 582 +75
30JUL26 34.00 P 0.00 0.00 0.00 1.42 +0.07 20 0 121 0
30JUL26 35.00 P 0.00 0.00 0.00 2.40 +0.08 0 0 122 0
30JUL26 36.00 P 0.00 0.00 0.00 3.40 +0.08 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.41 +0.02 61 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.41 +0.02 69 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.42 +0.03 81 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.42 +0.03 88 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.41 +0.02 89 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.41 +0.02 95 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 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 254 0
28AUG26 29.00 P 0.10 0.10 0.09 0.04 0.00 20 200 145 -173
28AUG26 30.00 P 0.16 0.16 0.14 0.11 -0.02 19 330 1,055 +30
28AUG26 31.00 P 0.23 0.34 0.23 0.31 0.00 19 120 1,383 +110
28AUG26 32.00 P 0.65 0.70 0.65 0.68 0.00 20 80 521 +65
28AUG26 33.00 P 1.25 1.30 1.25 1.21 -0.04 19 11 279 +10
28AUG26 34.00 P 0.00 0.00 0.00 1.95 +0.03 19 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 2.81 +0.05 19 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 3.75 +0.07 19 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.72 +0.07 18 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.71 +0.08 15 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.73 -0.07 29 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.71 -0.07 27 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.72 -0.05 34 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.71 -0.05 35 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.76 0.00 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.75 -0.01 50 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 47 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 0.00 20 0 160 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 0.00 20 0 211 0
29SEP26 30.00 P 0.31 0.31 0.31 0.29 0.00 20 200 467 -147
29SEP26 31.00 P 0.00 0.00 0.00 0.56 +0.01 20 0 546 0
29SEP26 32.00 P 0.00 0.00 0.00 0.96 +0.02 20 0 253 0
29SEP26 33.00 P 0.00 0.00 0.00 1.51 +0.01 20 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 2.21 +0.03 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.96 +0.06 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.84 +0.07 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.77 +0.08 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.73 +0.08 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 -0.08 22 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.72 -0.06 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.72 -0.05 26 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.77 -0.01 35 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.76 0.00 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.75 -0.01 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.75 -0.02 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.74 +0.14 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.74 +0.14 44 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 0.10 +0.01 19 0 146 0
29OCT26 29.00 P 0.25 0.26 0.25 0.21 +0.02 19 45 150 +45
29OCT26 30.00 P 0.43 0.43 0.43 0.41 +0.04 19 15 68 +15
29OCT26 31.00 P 0.00 0.00 0.00 0.70 +0.05 19 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 1.10 +0.04 19 0 70 0
29OCT26 33.00 P 1.59 1.59 1.59 1.64 +0.05 19 10 85 0
29OCT26 34.00 P 0.00 0.00 0.00 2.32 +0.05 19 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.05 +0.09 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 3.89 +0.08 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.80 +0.09 19 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.75 +0.09 19 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.74 -0.07 21 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.72 -0.07 21 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.72 -0.12 23 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.77 -0.01 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 122 0
30DEC26 27.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.21 +0.01 18 0 250 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.02 19 0 18 0
30DEC26 30.00 P 0.66 0.66 0.60 0.62 +0.04 19 5 58 +3
30DEC26 31.00 P 0.00 0.00 0.00 0.92 +0.01 18 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 1.34 +0.07 18 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.88 +0.05 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 +0.06 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.22 +0.07 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 +0.07 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.88 +0.07 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.80 +0.08 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.75 -0.08 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.72 -0.08 18 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.72 -0.12 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.77 -0.01 26 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.76 0.00 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.75 -0.01 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.75 -0.02 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.74 +0.14 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.74 +0.14 33 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 0.08 +0.01 19 0 84 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 +0.01 19 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 +0.01 18 0 43 0
30MAR27 28.00 P 0.44 0.44 0.44 0.39 +0.02 19 15 50 +15
30MAR27 29.00 P 0.00 0.00 0.00 0.60 +0.02 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 0.86 +0.03 18 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.17 -0.01 18 0 25 0
30MAR27 32.00 P 0.00 0.00 0.00 1.62 +0.06 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.16 +0.06 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.76 +0.05 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.44 +0.05 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.20 +0.07 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.02 +0.07 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.90 +0.09 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.82 -0.04 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.77 -0.04 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.74 -0.10 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.77 -0.01 23 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.76 0.00 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.75 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.75 -0.02 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.74 +0.14 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 -0.01 18 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 19 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.18 0.00 19 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.29 +0.01 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.44 +0.01 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.90 +0.02 20 0 11 0
29JUN27 30.00 P 0.00 0.00 0.00 1.22 +0.03 20 0 51 0
29JUN27 31.00 P 0.00 0.00 0.00 1.60 +0.03 20 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.06 +0.03 20 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 2.60 +0.04 20 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.20 +0.04 20 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.87 +0.05 20 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.60 +0.06 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.24 +0.06 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.06 +0.06 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.13 +0.07 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.02 +0.02 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.91 -0.01 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.82 0.00 22 0 0 0
TOTAL PUT 1,231 13,005 +48
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$ 3.710
30JUL26 2.70 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.62 +0.05 80 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.52 +0.04 68 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.42 +0.02 56 0 5 0
30JUL26 3.40 C 0.00 0.00 0.00 0.34 +0.02 65 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 +0.02 69 0 8 0
30JUL26 3.60 C 0.00 0.00 0.00 0.20 +0.02 67 0 8 0
30JUL26 3.70 C 0.17 0.17 0.17 0.15 +0.01 70 2 72 0
30JUL26 3.80 C 0.13 0.13 0.13 0.10 0.00 67 15 31 +15
30JUL26 3.90 C 0.11 0.11 0.05 0.07 0.00 69 8 47 +4
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 71 0 25 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 -0.01 70 0 12 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 -0.01 71 0 14 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 -0.01 68 0 24 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 76 0 185 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 91 0 167 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 124 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 119 0 407 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 134 0 404 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 148 0 481 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 162 0 549 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 174 0 295 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 186 0 242 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 197 0 450 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 208 0 298 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 218 0 341 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 228 0 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 237 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 246 0 129 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 255 0 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 263 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 271 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 278 0 157 0
28AUG26 2.70 C 0.00 0.00 0.00 1.03 +0.04 61 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.92 +0.03 40 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.84 +0.04 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.74 +0.03 50 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.68 +0.02 61 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.59 +0.03 57 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.52 +0.03 58 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.46 +0.01 60 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.40 +0.02 61 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.34 +0.01 60 0 1 0
28AUG26 3.70 C 0.00 0.00 0.00 0.30 +0.01 62 0 0 0
28AUG26 3.80 C 0.28 0.28 0.23 0.25 0.00 61 10 5 +5
28AUG26 3.90 C 0.00 0.00 0.00 0.22 0.00 63 0 18 0
28AUG26 4.00 C 0.00 0.00 0.00 0.19 +0.01 64 0 33 0
28AUG26 4.10 C 0.16 0.16 0.16 0.16 0.00 64 2 1 -2
28AUG26 4.20 C 0.00 0.00 0.00 0.14 +0.01 65 0 105 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 0.00 63 0 10 0
28AUG26 4.40 C 0.00 0.00 0.00 0.10 +0.01 66 0 12 0
28AUG26 4.50 C 0.12 0.12 0.12 0.08 0.00 65 2 8 +2
28AUG26 4.60 C 0.00 0.00 0.00 0.07 +0.01 66 0 197 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 0.00 63 0 103 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 0.00 63 0 82 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 62 0 179 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 0.00 59 0 262 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 171 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 285 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 86 0 62 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 115 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 1.04 +0.03 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.96 +0.03 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.89 +0.04 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.82 +0.05 59 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.74 +0.01 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.68 +0.04 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.62 +0.02 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.56 +0.03 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.50 +0.03 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.45 +0.02 60 0 50 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 +0.01 62 0 15 0
29SEP26 3.80 C 0.42 0.42 0.42 0.37 +0.01 62 5 5 +5
29SEP26 3.90 C 0.00 0.00 0.00 0.33 +0.01 62 0 14 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 +0.01 63 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.02 65 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 +0.02 65 0 1 0
29SEP26 4.30 C 0.00 0.00 0.00 0.22 +0.02 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.01 64 0 45 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.01 64 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 +0.01 64 0 38 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 +0.01 64 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 65 0 50 0
29SEP26 4.90 C 0.15 0.15 0.15 0.10 0.00 64 1 59 +1
29SEP26 5.00 C 0.00 0.00 0.00 0.09 +0.01 64 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.07 +0.01 66 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 65 0 138 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 67 0 846 0
29SEP26 6.00 C 0.08 0.08 0.07 0.03 +0.01 67 50 2,260 +50
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 66 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 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 86 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 91 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29OCT26 2.70 C 0.00 0.00 0.00 1.08 +0.03 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.93 +0.03 55 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.86 +0.03 56 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.79 +0.03 56 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.73 +0.03 57 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.67 +0.02 57 0 9 0
29OCT26 3.40 C 0.00 0.00 0.00 0.62 +0.03 59 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.57 +0.01 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.52 +0.02 59 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.47 +0.01 59 0 3 0
29OCT26 3.80 C 0.00 0.00 0.00 0.43 +0.01 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 +0.01 60 0 5 0
29OCT26 4.00 C 0.37 0.37 0.37 0.37 +0.01 61 12 12 +12
29OCT26 4.10 C 0.00 0.00 0.00 0.34 +0.01 62 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.30 0.00 61 0 5 0
29OCT26 4.30 C 0.00 0.00 0.00 0.28 +0.01 62 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.26 +0.02 63 0 1,000 0
29OCT26 4.50 C 0.00 0.00 0.00 0.23 +0.01 62 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.21 +0.01 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.19 +0.01 62 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.17 +0.01 62 0 45 0
29OCT26 4.90 C 0.00 0.00 0.00 0.15 0.00 61 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.14 +0.01 62 0 119 0
29OCT26 5.25 C 0.00 0.00 0.00 0.11 +0.01 63 0 285 0
29OCT26 5.50 C 0.00 0.00 0.00 0.08 0.00 61 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.06 0.00 61 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.05 0.00 62 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 63 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30DEC26 2.70 C 0.00 0.00 0.00 1.15 +0.03 53 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.08 +0.03 54 0 0 0
30DEC26 2.90 C 1.00 1.10 1.00 1.01 +0.01 54 4 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.95 +0.03 55 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.89 +0.03 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 +0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 +0.02 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 0.00 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.68 +0.03 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.02 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.59 +0.02 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 +0.02 58 0 600 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 +0.02 59 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.01 58 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.45 +0.01 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 +0.02 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.01 60 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 +0.01 60 0 111 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.02 61 0 301 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.01 60 0 201 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 +0.01 60 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 +0.01 59 0 1 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 +0.01 59 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.01 60 0 102 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 0.00 59 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 60 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 0.00 59 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 60 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 60 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 61 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 0.00 59 0 1,167 0
30DEC26 7.00 C 0.13 0.13 0.13 0.05 0.00 60 10 669 0
30DEC26 7.25 C 0.12 0.12 0.12 0.04 0.00 59 5 243 0
30DEC26 7.50 C 0.11 0.11 0.11 0.03 0.00 58 10 102 -10
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 56 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
30DEC26 9.00 C 0.08 0.08 0.08 0.01 0.00 59 1 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 190 0
30MAR27 2.70 C 0.00 0.00 0.00 1.23 +0.02 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.18 +0.03 54 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.12 +0.01 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.06 +0.01 55 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 +0.01 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.94 0.00 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 +0.01 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.85 +0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.80 +0.01 55 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.76 +0.01 56 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 +0.01 56 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.68 +0.01 56 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.64 +0.02 56 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 +0.02 56 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 +0.02 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.02 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 +0.01 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 0.00 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.42 +0.01 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 0.00 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.37 0.00 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.35 0.00 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.30 0.00 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 0.00 57 0 221 0
30MAR27 5.75 C 0.30 0.30 0.29 0.22 0.00 57 2 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 0.00 57 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 0.00 57 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 0.00 58 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 0.00 58 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 57 0 170 0
30MAR27 7.25 C 0.16 0.16 0.16 0.10 0.00 58 12 59 +10
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 139 0
30MAR27 7.75 C 0.16 0.16 0.16 0.07 -0.01 57 5 2 -5
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 57 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 56 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 -0.01 48 0 222 0
29JUN27 2.70 C 0.00 0.00 0.00 1.29 +0.03 61 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.23 +0.03 61 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.17 +0.03 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 +0.02 60 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 1.05 +0.02 60 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.00 +0.03 60 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.89 +0.02 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 +0.02 59 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.80 +0.01 59 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.76 +0.02 59 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.72 +0.01 59 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 +0.01 58 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.65 +0.01 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.61 +0.01 58 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.58 +0.01 58 0 2 0
29JUN27 4.30 C 0.00 0.00 0.00 0.55 +0.01 58 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.52 +0.01 58 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.49 0.00 58 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.47 +0.01 58 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 0.44 0.00 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.42 0.00 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.40 0.00 58 0 12 0
29JUN27 5.00 C 0.00 0.00 0.00 0.38 0.00 58 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.33 0.00 58 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.29 0.00 58 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.26 0.00 58 0 2 0
29JUN27 6.00 C 0.31 0.34 0.31 0.22 -0.01 57 2 13 +2
29JUN27 6.25 C 0.00 0.00 0.00 0.20 0.00 58 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.01 57 0 226 0
29JUN27 6.75 C 0.00 0.00 0.00 0.16 0.00 58 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.14 0.00 58 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.12 -0.01 57 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.11 0.00 58 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 0.00 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 0.00 58 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 0.00 58 0 5 0
29JUN27 8.50 C 0.16 0.16 0.16 0.07 0.00 58 5 10 +5
29JUN27 8.75 C 0.15 0.15 0.14 0.06 0.00 57 17 218 +17
TOTAL CALL 180 32,242 +111
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 24 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 71 0 100 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 -0.01 71 0 61 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 -0.01 74 0 80 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 -0.02 71 0 56 0
30JUL26 3.60 P 0.09 0.11 0.09 0.10 -0.03 73 65 244 -60
30JUL26 3.70 P 0.00 0.00 0.00 0.14 -0.04 71 0 122 0
30JUL26 3.80 P 0.17 0.17 0.17 0.20 -0.05 73 30 145 -15
30JUL26 3.90 P 0.00 0.00 0.00 0.27 -0.04 75 0 118 0
30JUL26 4.00 P 0.00 0.00 0.00 0.34 -0.04 72 0 609 0
30JUL26 4.10 P 0.00 0.00 0.00 0.43 -0.05 78 0 77 0
30JUL26 4.20 P 0.00 0.00 0.00 0.52 -0.03 82 0 236 0
30JUL26 4.30 P 0.00 0.00 0.00 0.62 -0.05 92 0 45 0
30JUL26 4.40 P 0.00 0.00 0.00 0.72 -0.04 102 0 112 0
30JUL26 4.50 P 0.00 0.00 0.00 0.82 -0.05 111 0 335 0
30JUL26 4.60 P 0.00 0.00 0.00 0.92 -0.03 120 0 343 0
30JUL26 4.70 P 0.00 0.00 0.00 1.02 -0.05 128 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 1.12 -0.03 136 0 218 0
30JUL26 4.90 P 0.00 0.00 0.00 1.23 -0.02 154 0 141 0
30JUL26 5.00 P 0.00 0.00 0.00 1.32 -0.03 152 0 452 0
30JUL26 5.25 P 0.00 0.00 0.00 1.59 0.00 191 0 24 0
30JUL26 5.50 P 0.00 0.00 0.00 1.82 -0.02 186 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 2.09 -0.02 226 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 2.34 0.00 241 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.59 -0.01 255 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.82 -0.02 242 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.09 -0.01 282 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.34 0.00 294 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.59 -0.01 306 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.84 -0.02 318 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 4.09 0.00 329 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 4.33 -0.01 324 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.59 -0.01 348 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.82 -0.03 327 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 5.07 -0.02 336 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 -0.01 68 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.04 -0.01 67 0 1 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 21 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 -0.01 64 0 22 0
28AUG26 3.20 P 0.00 0.00 0.00 0.09 -0.01 63 0 498 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 -0.03 61 0 500 0
28AUG26 3.40 P 0.13 0.13 0.13 0.16 -0.01 65 20 20 -7
28AUG26 3.50 P 0.00 0.00 0.00 0.20 -0.02 65 0 164 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 -0.02 64 0 138 0
28AUG26 3.70 P 0.25 0.28 0.25 0.29 -0.03 64 10 174 +2
28AUG26 3.80 P 0.00 0.00 0.00 0.35 -0.03 65 0 86 0
28AUG26 3.90 P 0.00 0.00 0.00 0.41 -0.04 65 0 70 0
28AUG26 4.00 P 0.00 0.00 0.00 0.48 -0.04 66 0 175 0
28AUG26 4.10 P 0.00 0.00 0.00 0.55 -0.04 66 0 75 0
28AUG26 4.20 P 0.00 0.00 0.00 0.63 -0.04 68 0 66 0
28AUG26 4.30 P 0.00 0.00 0.00 0.71 -0.04 69 0 124 0
28AUG26 4.40 P 0.00 0.00 0.00 0.79 -0.05 69 0 730 0
28AUG26 4.50 P 0.00 0.00 0.00 0.88 -0.04 71 0 1,164 0
28AUG26 4.60 P 0.00 0.00 0.00 0.97 -0.05 72 0 119 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 -0.04 74 0 70 0
28AUG26 4.80 P 0.00 0.00 0.00 1.15 -0.06 74 0 69 0
28AUG26 4.90 P 0.00 0.00 0.00 1.25 -0.05 78 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 1.35 -0.03 82 0 104 0
28AUG26 5.25 P 0.00 0.00 0.00 1.59 -0.05 87 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 1.82 -0.04 86 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 2.09 -0.02 103 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 2.34 -0.02 110 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 2.59 -0.02 116 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.82 -0.04 112 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 3.09 -0.01 128 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 3.34 -0.01 134 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.59 -0.01 139 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.84 -0.02 145 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 4.09 -0.02 150 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 4.33 -0.01 149 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.59 -0.01 159 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.82 -0.03 151 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 5.07 -0.04 155 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 63 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 -0.01 63 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.02 61 0 56 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 -0.01 63 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.02 62 0 533 0
29SEP26 3.40 P 0.20 0.20 0.20 0.24 -0.02 62 20 80 +20
29SEP26 3.50 P 0.00 0.00 0.00 0.29 -0.02 63 0 43 0
29SEP26 3.60 P 0.29 0.29 0.29 0.34 -0.02 63 35 98 +35
29SEP26 3.70 P 0.00 0.00 0.00 0.40 -0.01 65 0 22 0
29SEP26 3.80 P 0.00 0.00 0.00 0.46 -0.02 65 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.52 -0.03 65 0 31 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 -0.03 66 0 173 0
29SEP26 4.10 P 0.00 0.00 0.00 0.66 -0.03 67 0 80 0
29SEP26 4.20 P 0.00 0.00 0.00 0.73 -0.03 67 0 244 0
29SEP26 4.30 P 0.00 0.00 0.00 0.80 -0.04 66 0 119 0
29SEP26 4.40 P 0.00 0.00 0.00 0.88 -0.04 68 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.04 68 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 1.05 -0.04 70 0 57 0
29SEP26 4.70 P 0.00 0.00 0.00 1.13 -0.04 70 0 141 0
29SEP26 4.80 P 0.00 0.00 0.00 1.22 -0.04 71 0 344 0
29SEP26 4.90 P 0.00 0.00 0.00 1.31 -0.04 72 0 58 0
29SEP26 5.00 P 0.00 0.00 0.00 1.40 -0.04 73 0 192 0
29SEP26 5.25 P 1.62 1.62 1.60 1.63 -0.05 76 50 251 +20
29SEP26 5.50 P 0.00 0.00 0.00 1.87 -0.05 80 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 -0.04 83 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 2.35 -0.04 85 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 2.59 -0.04 87 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 2.83 -0.04 88 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 3.09 -0.03 97 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 3.34 -0.02 101 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 3.59 -0.02 105 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.84 -0.02 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.09 -0.02 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.33 -0.03 112 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.59 -0.02 119 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.82 -0.04 114 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.07 -0.04 117 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.32 -0.04 120 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.57 -0.04 123 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.11 -0.01 63 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
29OCT26 3.00 P 0.13 0.13 0.13 0.16 0.00 62 10 10 +10
29OCT26 3.10 P 0.00 0.00 0.00 0.19 -0.01 62 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.02 59 0 1,020 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.01 61 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.30 -0.02 61 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.35 -0.01 61 0 15 0
29OCT26 3.60 P 0.00 0.00 0.00 0.40 -0.03 61 0 11 0
29OCT26 3.70 P 0.00 0.00 0.00 0.46 -0.02 62 0 34 0
29OCT26 3.80 P 0.00 0.00 0.00 0.52 -0.03 63 0 15 0
29OCT26 3.90 P 0.00 0.00 0.00 0.57 -0.05 61 0 50 0
29OCT26 4.00 P 0.00 0.00 0.00 0.65 -0.03 64 0 4 0
29OCT26 4.10 P 0.00 0.00 0.00 0.72 -0.03 64 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.79 -0.03 64 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.86 -0.03 64 0 24 0
29OCT26 4.40 P 0.00 0.00 0.00 0.94 -0.04 65 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.01 -0.05 65 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.10 -0.04 66 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.18 -0.04 66 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.26 -0.05 66 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.35 -0.04 68 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.44 -0.04 69 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.66 -0.05 70 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.90 -0.04 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.14 -0.04 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.38 -0.03 80 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.62 -0.03 82 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.86 -0.03 84 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.09 -0.04 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.34 -0.04 86 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.59 -0.03 89 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.84 -0.03 93 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 -0.02 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 -0.01 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 -0.02 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.22 -0.02 58 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 -0.02 58 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.01 59 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.02 58 0 30 0
30DEC26 3.50 P 0.43 0.43 0.43 0.44 -0.02 58 5 10 +5
30DEC26 3.60 P 0.00 0.00 0.00 0.50 -0.02 59 0 21 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 -0.03 60 0 11 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 -0.02 60 0 606 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 -0.03 60 0 638 0
30DEC26 4.00 P 0.00 0.00 0.00 0.75 -0.03 61 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.82 -0.03 61 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.89 -0.02 62 0 28 0
30DEC26 4.30 P 0.00 0.00 0.00 0.96 -0.03 62 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 -0.04 62 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.11 -0.04 62 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 -0.04 63 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 -0.05 62 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 1.35 -0.04 64 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 1.43 -0.04 64 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 1.51 -0.04 64 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.73 -0.04 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.95 -0.04 66 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.18 -0.05 68 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.41 -0.03 69 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.64 -0.06 70 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.89 -0.04 73 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 3.13 -0.03 75 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 3.37 -0.02 76 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.61 -0.03 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.85 -0.03 78 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.09 -0.03 79 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.34 -0.03 81 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 4.59 -0.02 83 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.83 -0.03 83 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.07 -0.04 83 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.32 -0.04 85 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.57 -0.04 87 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.20 -0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.02 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.02 56 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.01 56 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 -0.02 56 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.39 -0.02 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.44 -0.01 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.49 -0.01 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 -0.02 56 0 2 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.02 56 0 9 0
30MAR27 3.70 P 0.00 0.00 0.00 0.65 -0.03 57 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.71 -0.03 57 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.78 -0.02 57 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.84 -0.03 57 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 -0.03 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.99 -0.03 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.02 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 1.13 -0.03 59 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 -0.04 59 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 1.28 -0.04 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.36 -0.02 60 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.44 -0.03 60 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.52 -0.04 61 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 -0.03 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.81 -0.03 61 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.02 -0.04 62 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.25 0.00 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.46 -0.03 63 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.70 -0.02 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.92 -0.04 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.15 -0.04 65 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.37 -0.06 64 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 3.63 -0.03 68 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.86 -0.04 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.10 -0.04 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.34 -0.04 68 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 4.59 -0.03 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.83 -0.04 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.08 -0.04 72 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.32 -0.04 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.58 -0.03 76 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.34 -0.02 56 0 50 0
29JUN27 2.80 P 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.42 -0.03 55 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.47 -0.03 56 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 -0.03 55 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 -0.03 55 0 0 0
29JUN27 3.30 P 0.57 0.57 0.57 0.62 -0.04 55 3 4 +3
29JUN27 3.40 P 0.00 0.00 0.00 0.68 -0.04 55 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.74 -0.04 55 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.04 55 0 49 0
29JUN27 3.70 P 0.00 0.00 0.00 0.86 -0.04 55 0 93 0
29JUN27 3.80 P 0.00 0.00 0.00 0.92 -0.04 55 0 72 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 -0.04 55 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.05 -0.04 54 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.12 -0.04 54 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.19 -0.04 54 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.26 -0.04 54 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.33 -0.05 54 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.40 -0.05 53 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.48 -0.04 54 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.55 -0.05 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.63 -0.04 53 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.71 -0.04 53 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.78 -0.05 52 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 1.98 -0.05 51 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.19 -0.04 51 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.41 -0.03 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.63 -0.02 51 0 5 0
29JUN27 6.25 P 0.00 0.00 0.00 2.85 -0.02 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.07 -0.02 50 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.30 -0.01 50 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.52 -0.04 48 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 3.75 -0.04 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.98 -0.04 45 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.21 -0.04 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.44 -0.04 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.67 -0.04 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.15 -0.03 0 0 1 0
TOTAL PUT 248 19,984 +13
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$ 49.260
30JUL26 34.00 C 0.00 0.00 0.00 15.28 +0.86 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.28 +0.86 65 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.28 +0.86 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.28 +0.86 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.28 +0.85 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.28 +0.85 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.28 +0.85 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.29 +0.85 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.29 +0.83 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.30 +0.79 45 0 40 0
30JUL26 44.00 C 0.00 0.00 0.00 5.33 +0.74 46 0 156 0
30JUL26 45.00 C 4.42 4.42 4.42 4.39 +0.66 46 1 107 0
30JUL26 46.00 C 0.00 0.00 0.00 3.51 +0.57 46 0 128 0
30JUL26 47.00 C 0.00 0.00 0.00 2.70 +0.45 46 0 410 0
30JUL26 48.00 C 1.61 1.70 1.61 1.99 +0.38 46 4 120 0
30JUL26 49.00 C 1.26 1.56 1.20 1.37 +0.22 44 216 254 +5
30JUL26 50.00 C 1.08 1.08 0.88 0.92 +0.13 45 8 261 +1
30JUL26 52.50 C 0.28 0.32 0.28 0.27 +0.01 45 7 336 +2
30JUL26 55.00 C 0.00 0.00 0.00 0.07 0.00 47 0 310 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 87 0 90 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 0.00 104 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.28 +0.76 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.29 +0.81 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.47 +0.96 55 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 12.55 +1.03 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.43 +0.86 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.44 +0.81 40 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.53 +0.70 43 0 27 0
28AUG26 41.00 C 0.00 0.00 0.00 8.70 +0.64 46 0 22 0
28AUG26 42.00 C 0.00 0.00 0.00 7.76 +0.62 44 0 21 0
28AUG26 43.00 C 0.00 0.00 0.00 6.92 +0.57 44 0 30 0
28AUG26 44.00 C 0.00 0.00 0.00 6.12 +0.51 44 0 98 0
28AUG26 45.00 C 0.00 0.00 0.00 5.37 +0.45 44 0 203 0
28AUG26 46.00 C 4.46 4.46 4.46 4.67 +0.51 44 6 423 -6
28AUG26 47.00 C 3.79 3.79 3.79 4.03 +0.43 44 7 316 -7
28AUG26 48.00 C 0.00 0.00 0.00 3.36 +0.21 42 0 226 0
28AUG26 49.00 C 2.93 2.93 2.87 2.85 +0.22 43 66 165 -20
28AUG26 50.00 C 2.45 2.57 2.43 2.44 +0.22 43 108 184 +9
28AUG26 52.50 C 1.62 1.71 1.60 1.58 +0.15 45 25 256 -9
28AUG26 55.00 C 1.09 1.09 1.08 0.93 +0.01 44 12 105 -10
28AUG26 57.50 C 0.68 0.73 0.68 0.53 -0.01 44 33 202 +32
28AUG26 60.00 C 0.00 0.00 0.00 0.28 -0.03 44 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 84 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.40 +0.77 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.46 +0.78 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.54 +0.81 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.51 +0.67 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.65 +0.72 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.73 +0.72 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.83 +0.75 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.11 +0.87 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.11 +0.41 42 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.49 +0.64 45 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 7.73 +0.69 45 0 35 0
29SEP26 44.00 C 0.00 0.00 0.00 6.90 +0.54 43 0 27 0
29SEP26 45.00 C 6.10 6.10 6.10 6.22 +0.50 43 2 108 +2
29SEP26 46.00 C 0.00 0.00 0.00 5.59 +0.47 43 0 170 0
29SEP26 47.00 C 0.00 0.00 0.00 4.99 +0.56 43 0 142 0
29SEP26 48.00 C 0.00 0.00 0.00 4.33 +0.38 42 0 132 0
29SEP26 49.00 C 3.84 3.84 3.80 3.84 +0.35 42 12 176 0
29SEP26 50.00 C 3.62 3.62 3.62 3.40 +0.30 42 8 156 +8
29SEP26 52.50 C 2.47 2.47 2.47 2.49 +0.21 43 7 189 +7
29SEP26 55.00 C 1.93 1.93 1.90 1.81 +0.16 44 4 667 0
29SEP26 57.50 C 0.00 0.00 0.00 1.25 +0.11 44 0 1,048 0
29SEP26 60.00 C 0.98 0.98 0.98 0.84 +0.07 43 7 76 0
29SEP26 62.50 C 0.00 0.00 0.00 0.56 +0.05 44 0 145 0
29SEP26 65.00 C 0.60 0.60 0.60 0.36 +0.03 43 1 66 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.23 +0.01 43 0 4 0
29SEP26 70.00 C 0.00 0.00 0.00 0.15 +0.01 43 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 0.00 43 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 44 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 44 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 15.67 +0.84 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 14.73 +0.51 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 13.80 +0.62 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 12.90 +0.78 41 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 12.02 +0.74 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 11.16 +0.46 41 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.33 +0.42 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.69 +0.69 43 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.91 +0.65 43 0 13 0
29OCT26 43.00 C 0.00 0.00 0.00 8.20 +0.60 43 0 13 0
29OCT26 44.00 C 0.00 0.00 0.00 7.48 +0.53 42 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 6.84 +0.50 42 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.23 +0.46 42 0 38 0
29OCT26 47.00 C 0.00 0.00 0.00 5.66 +0.57 42 0 46 0
29OCT26 48.00 C 0.00 0.00 0.00 4.99 +0.39 41 0 49 0
29OCT26 49.00 C 4.56 4.56 4.56 4.50 +0.35 41 10 124 +10
29OCT26 50.00 C 4.07 4.08 4.07 4.06 +0.32 41 22 58 +7
29OCT26 52.50 C 3.11 3.11 3.11 3.11 +0.23 41 9 89 +9
29OCT26 55.00 C 2.43 2.43 2.43 2.38 +0.17 42 4 48 0
29OCT26 57.50 C 1.97 1.97 1.97 1.82 +0.15 43 15 30 -13
29OCT26 60.00 C 0.00 0.00 0.00 1.33 +0.11 43 0 5 0
29OCT26 62.50 C 0.00 0.00 0.00 0.96 +0.07 43 0 1 0
29OCT26 65.00 C 0.00 0.00 0.00 0.69 +0.05 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 15.96 +0.84 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.13 +0.88 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.32 +0.70 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.29 +0.50 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.47 +0.48 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.67 +0.49 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.90 +0.47 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.16 +0.38 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.55 +0.47 42 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.79 +0.36 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.15 +0.33 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.56 +0.52 41 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.97 +0.45 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.46 +0.63 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.95 +0.55 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.47 +0.51 41 0 15 0
30DEC26 50.00 C 4.86 4.86 4.86 5.04 +0.40 41 150 150 +134
30DEC26 52.50 C 0.00 0.00 0.00 4.08 +0.27 41 0 105 0
30DEC26 55.00 C 0.00 0.00 0.00 3.31 +0.21 42 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.64 +0.19 42 0 13 0
30DEC26 60.00 C 0.00 0.00 0.00 2.09 +0.17 42 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 +0.14 41 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 1.28 +0.09 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.99 +0.07 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 +0.06 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.59 +0.04 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30DEC26 87.50 C 0.34 0.34 0.34 0.12 +0.01 41 1 4 +1
30MAR27 34.00 C 0.00 0.00 0.00 16.28 +0.73 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.44 +0.69 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.66 +0.68 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.88 +0.66 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.14 +0.64 40 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.46 +0.65 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.77 +0.62 41 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.77 +0.39 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.47 +0.52 40 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 9.82 +0.48 40 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 9.35 +0.37 41 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.71 +0.52 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.20 +0.39 40 0 1,055 0
30MAR27 47.00 C 0.00 0.00 0.00 7.67 +0.28 40 0 42 0
30MAR27 48.00 C 0.00 0.00 0.00 7.24 +0.27 40 0 45 0
30MAR27 49.00 C 0.00 0.00 0.00 6.78 +0.25 40 0 53 0
30MAR27 50.00 C 0.00 0.00 0.00 6.38 +0.25 40 0 82 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 +0.48 41 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 4.59 +0.28 41 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 3.89 +0.22 41 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 3.31 +0.19 41 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.78 +0.12 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.32 +0.08 41 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.93 +0.08 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.61 +0.05 41 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.32 +0.04 41 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.91 +0.05 41 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 16.82 +0.70 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 16.05 +0.68 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.32 +0.65 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.62 +0.65 40 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 13.92 +0.62 40 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 13.25 +0.58 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.62 +0.58 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.99 +0.44 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.39 +0.42 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.84 +0.52 40 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.28 +0.51 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 9.73 +0.45 40 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 9.33 +0.50 40 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 8.82 +0.44 40 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 8.38 +0.44 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.93 +0.42 40 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.53 +0.40 40 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 6.56 +0.35 40 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.74 +0.31 40 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.01 +0.25 40 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.34 +0.24 40 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.75 +0.19 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.23 +0.18 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.78 +0.13 40 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.40 +0.14 40 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.06 +0.10 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.78 +0.10 40 0 0 0
TOTAL CALL 745 12,831 +163
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 92 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 79 0
30JUL26 42.00 P 0.04 0.04 0.04 0.01 -0.03 49 1 244 -1
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.06 47 0 325 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.12 47 0 256 0
30JUL26 45.00 P 0.00 0.00 0.00 0.11 -0.20 46 0 406 0
30JUL26 46.00 P 0.24 0.24 0.24 0.23 -0.27 47 1 358 -1
30JUL26 47.00 P 0.50 0.50 0.39 0.43 -0.41 47 78 504 -14
30JUL26 48.00 P 1.00 1.00 0.64 0.73 -0.53 47 98 677 -58
30JUL26 49.00 P 1.28 1.33 1.00 1.16 -0.65 47 37 520 -1
30JUL26 50.00 P 1.60 1.60 1.60 1.71 -0.67 48 1 241 0
30JUL26 52.50 P 0.00 0.00 0.00 3.50 -0.84 46 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 5.78 -0.87 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 8.24 -0.97 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.74 -0.86 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 13.33 -0.77 96 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.74 -0.86 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.24 -0.86 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.74 -0.86 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.33 -0.77 142 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.83 -0.77 153 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 49 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.06 44 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 -0.08 44 0 20 0
28AUG26 39.00 P 0.00 0.00 0.00 0.11 -0.11 44 0 95 0
28AUG26 40.00 P 0.00 0.00 0.00 0.18 -0.15 44 0 109 0
28AUG26 41.00 P 0.00 0.00 0.00 0.27 -0.18 44 0 190 0
28AUG26 42.00 P 0.40 0.40 0.40 0.39 -0.25 44 4 125 -4
28AUG26 43.00 P 0.57 0.57 0.57 0.54 -0.27 44 1 158 -1
28AUG26 44.00 P 0.74 0.74 0.74 0.74 -0.32 44 1 449 +1
28AUG26 45.00 P 1.17 1.17 1.17 1.01 -0.35 44 11 375 +11
28AUG26 46.00 P 1.43 1.43 1.42 1.30 -0.44 44 30 171 +19
28AUG26 47.00 P 1.64 1.64 1.64 1.64 -0.54 44 2 338 0
28AUG26 48.00 P 2.28 2.28 2.00 2.06 -0.61 44 54 298 -27
28AUG26 49.00 P 2.55 2.55 2.55 2.55 -0.68 44 14 370 +14
28AUG26 50.00 P 0.00 0.00 0.00 3.15 -0.67 45 0 291 0
28AUG26 52.50 P 0.00 0.00 0.00 4.64 -0.95 44 0 287 0
28AUG26 55.00 P 0.00 0.00 0.00 6.51 -0.85 44 0 2 0
28AUG26 57.50 P 0.00 0.00 0.00 8.63 -0.77 44 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 11.19 -0.82 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 13.52 -0.84 55 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.75 -1.10 44 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 18.38 -0.80 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.88 -0.72 67 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 23.38 -0.72 72 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.83 -0.77 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 61 0
29SEP26 34.00 P 0.20 0.20 0.20 0.07 -0.03 44 1 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 -0.05 43 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 -0.07 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.22 -0.08 44 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 -0.11 43 0 44 0
29SEP26 39.00 P 0.00 0.00 0.00 0.41 -0.14 43 0 60 0
29SEP26 40.00 P 0.55 0.55 0.55 0.55 -0.16 43 10 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 -0.21 43 0 43 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 -0.24 44 0 125 0
29SEP26 43.00 P 0.00 0.00 0.00 1.15 -0.29 43 0 170 0
29SEP26 44.00 P 0.00 0.00 0.00 1.41 -0.35 43 0 431 0
29SEP26 45.00 P 0.00 0.00 0.00 1.74 -0.37 43 0 714 0
29SEP26 46.00 P 0.00 0.00 0.00 2.08 -0.44 43 0 222 0
29SEP26 47.00 P 2.68 2.68 2.40 2.51 -0.47 43 2 891 -1
29SEP26 48.00 P 0.00 0.00 0.00 2.96 -0.54 43 0 166 0
29SEP26 49.00 P 3.59 3.59 3.39 3.49 -0.57 44 16 271 +6
29SEP26 50.00 P 3.89 3.89 3.89 4.04 -0.61 44 10 351 -1
29SEP26 52.50 P 0.00 0.00 0.00 5.62 -0.68 45 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 7.24 -0.84 43 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 9.46 -0.79 47 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.32 -0.82 43 0 62 0
29SEP26 62.50 P 0.00 0.00 0.00 13.60 -1.07 44 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.99 -0.86 46 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 18.46 -0.89 50 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 20.89 -0.84 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.41 -0.86 56 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.83 -0.77 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.24 -0.86 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.74 -0.86 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.24 -0.86 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.74 -0.86 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.24 -0.86 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.16 -0.06 42 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 0.23 -0.07 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.31 -0.10 43 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.41 -0.12 42 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.54 -0.14 43 0 22 0
29OCT26 39.00 P 0.00 0.00 0.00 0.67 -0.17 42 0 18 0
29OCT26 40.00 P 0.00 0.00 0.00 0.85 -0.22 42 0 1 0
29OCT26 41.00 P 0.00 0.00 0.00 1.09 -0.23 43 0 20 0
29OCT26 42.00 P 0.00 0.00 0.00 1.34 -0.26 43 0 65 0
29OCT26 43.00 P 0.00 0.00 0.00 1.61 -0.32 43 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 1.92 -0.35 42 0 49 0
29OCT26 45.00 P 0.00 0.00 0.00 2.26 -0.41 42 0 147 0
29OCT26 46.00 P 2.88 2.88 2.59 2.65 -0.45 42 3 80 +2
29OCT26 47.00 P 0.00 0.00 0.00 3.10 -0.47 43 0 34 0
29OCT26 48.00 P 3.42 3.42 3.42 3.58 -0.51 43 15 59 +15
29OCT26 49.00 P 4.31 4.31 4.31 4.09 -0.55 43 10 35 +10
29OCT26 50.00 P 0.00 0.00 0.00 4.65 -0.58 43 0 10 0
29OCT26 52.50 P 6.05 6.05 6.05 6.17 -0.69 43 15 15 +15
29OCT26 55.00 P 0.00 0.00 0.00 7.95 -0.59 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 9.87 -0.65 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 12.03 -0.57 47 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.86 -0.92 42 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.33 -0.56 47 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.64 -0.71 47 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.98 -0.91 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.11 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.57 -0.15 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.75 -0.11 41 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.92 -0.14 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.13 -0.18 41 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.34 -0.23 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.62 -0.18 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.90 -0.28 42 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 2.23 -0.30 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.58 -0.33 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.92 -0.41 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.35 -0.41 41 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.77 -0.49 41 0 21 0
30DEC26 47.00 P 0.00 0.00 0.00 4.24 -0.53 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.75 -0.56 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.30 -0.58 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.87 -0.61 41 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 7.35 -0.75 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.20 -0.52 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.07 -0.56 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.01 -0.54 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.97 -0.68 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.25 -0.63 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.47 -0.66 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.75 -0.62 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.06 -0.86 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.26 -0.99 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 28.78 -0.86 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.03 -1.04 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 33.95 -0.54 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.05 -0.90 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.49 -0.85 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.91 -0.20 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.12 -0.18 41 0 0 0
30MAR27 36.00 P 1.33 1.33 1.33 1.34 -0.21 41 1 23 -1
30MAR27 37.00 P 0.00 0.00 0.00 1.56 -0.27 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.84 -0.22 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.12 -0.30 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 2.43 -0.23 41 0 32 0
30MAR27 41.00 P 0.00 0.00 0.00 2.75 -0.24 41 0 41 0
30MAR27 42.00 P 0.00 0.00 0.00 3.03 -0.34 40 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 3.42 -0.35 40 0 29 0
30MAR27 44.00 P 0.00 0.00 0.00 3.82 -0.39 40 0 67 0
30MAR27 45.00 P 0.00 0.00 0.00 4.26 -0.41 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.72 -0.44 40 0 1,099 0
30MAR27 47.00 P 5.43 5.43 5.43 5.21 -0.47 40 15 38 +15
30MAR27 48.00 P 5.96 5.96 5.96 5.73 -0.49 40 15 40 +15
30MAR27 49.00 P 6.51 6.51 6.51 6.26 -0.58 40 15 23 +9
30MAR27 50.00 P 7.09 7.09 7.09 6.84 -0.60 40 15 46 +15
30MAR27 52.50 P 0.00 0.00 0.00 8.36 -0.40 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 10.04 -0.50 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.85 -0.57 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.77 -0.56 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.85 -0.64 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.96 -0.67 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.06 -0.76 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.23 -0.80 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.52 -0.80 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 26.51 -1.10 40 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.39 -0.55 47 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.35 -0.17 40 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 1.57 -0.13 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 1.82 -0.22 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.11 -0.15 40 0 1 0
29JUN27 38.00 P 0.00 0.00 0.00 2.39 -0.25 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.72 -0.28 40 0 2 0
29JUN27 40.00 P 3.00 3.00 3.00 3.08 -0.28 40 2 3 -1
29JUN27 41.00 P 0.00 0.00 0.00 3.44 -0.30 40 0 5 0
29JUN27 42.00 P 3.70 3.70 3.70 3.80 -0.38 40 3 10 -3
29JUN27 43.00 P 0.00 0.00 0.00 4.26 -0.27 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 4.61 -0.45 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.09 -0.41 40 0 6 0
29JUN27 46.00 P 0.00 0.00 0.00 5.55 -0.20 40 0 300 0
29JUN27 47.00 P 5.93 5.93 5.93 6.03 -0.44 40 2 300 0
29JUN27 48.00 P 0.00 0.00 0.00 6.54 -0.49 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.06 -0.52 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.55 -0.52 39 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.02 -0.75 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.85 -0.64 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.65 -0.66 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.52 -0.63 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.24 -0.69 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.24 -0.70 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.31 -0.74 40 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.44 -0.75 40 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.62 -0.78 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.86 -0.78 40 0 0 0
TOTAL PUT 483 15,507 +33
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$ 40.440
30JUL26 31.00 C 0.00 0.00 0.00 9.71 -2.21 138 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.67 -2.25 119 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.68 -2.24 108 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.65 -2.27 92 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.47 -2.45 46 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.48 -2.44 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.53 -2.40 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.64 -2.31 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 1.86 -2.13 43 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 1.25 -1.84 45 0 179 0
30JUL26 41.00 C 0.87 0.87 0.73 0.75 -1.52 44 3 106 0
30JUL26 42.00 C 0.00 0.00 0.00 0.42 -1.15 44 0 280 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 -0.82 43 0 137 0
30JUL26 44.00 C 0.26 0.26 0.17 0.10 -0.54 44 4 98 -3
30JUL26 45.00 C 0.21 0.21 0.07 0.04 -0.32 43 47 142 +5
30JUL26 46.00 C 0.11 0.11 0.07 0.02 -0.17 45 50 162 +25
30JUL26 47.00 C 0.04 0.04 0.04 0.01 -0.08 46 15 121 0
30JUL26 48.00 C 0.03 0.03 0.03 0.01 -0.03 52 40 97 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 54 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 109 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 75 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 118 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.71 -2.35 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.86 -2.29 59 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.83 -2.39 52 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.76 -2.38 42 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.90 -2.29 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.08 -2.15 43 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.32 -2.03 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.63 -1.89 43 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 3.00 -1.74 42 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 2.46 -1.57 43 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 2.02 -1.36 43 0 58 0
28AUG26 42.00 C 1.56 1.56 1.56 1.61 -1.19 43 30 89 0
28AUG26 43.00 C 1.26 1.27 1.22 1.27 -1.02 43 53 64 +13
28AUG26 44.00 C 0.00 0.00 0.00 0.98 -0.89 43 0 90 0
28AUG26 45.00 C 0.00 0.00 0.00 0.75 -0.76 43 0 47 0
28AUG26 46.00 C 0.00 0.00 0.00 0.57 -0.63 43 0 48 0
28AUG26 47.00 C 0.00 0.00 0.00 0.42 -0.51 43 0 75 0
28AUG26 48.00 C 0.37 0.37 0.37 0.31 -0.41 43 3 92 0
28AUG26 49.00 C 0.00 0.00 0.00 0.23 -0.32 43 0 112 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 -0.25 43 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.07 -0.12 43 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.06 43 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.98 -2.08 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.06 -2.23 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.17 -2.05 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.33 -2.08 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.31 -2.00 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.56 -1.91 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.86 -1.81 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.21 -1.77 39 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 3.64 -1.62 40 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.10 -1.49 39 0 38 0
29SEP26 41.00 C 2.60 2.60 2.60 2.67 -1.31 40 1 91 0
29SEP26 42.00 C 2.14 2.14 2.14 2.24 -1.19 40 15 53 +6
29SEP26 43.00 C 0.00 0.00 0.00 1.88 -1.07 40 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 1.57 -0.94 40 0 891 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.82 40 0 830 0
29SEP26 46.00 C 0.00 0.00 0.00 1.06 -0.72 40 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 0.86 -0.64 40 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.69 -0.54 40 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.54 -0.47 39 0 62 0
29SEP26 50.00 C 0.50 0.50 0.50 0.44 -0.39 40 21 60 +21
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.23 40 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 -0.14 39 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 -0.08 40 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.14 -2.06 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.25 -2.04 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.39 -1.96 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.59 -2.02 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.63 -2.13 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.90 -1.92 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.23 -1.82 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.60 -1.74 37 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.05 -1.60 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.52 -1.49 37 0 45 0
29OCT26 41.00 C 2.96 2.96 2.96 3.06 -1.35 37 15 15 -15
29OCT26 42.00 C 0.00 0.00 0.00 2.66 -1.21 38 0 15 0
29OCT26 43.00 C 2.44 2.44 2.44 2.27 -1.12 38 15 30 +15
29OCT26 44.00 C 2.09 2.09 2.09 1.96 -0.99 38 15 21 +15
29OCT26 45.00 C 1.73 1.73 1.73 1.65 -0.91 38 15 30 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.41 -0.76 38 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 1.19 -0.72 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.99 -0.64 38 0 13 0
29OCT26 49.00 C 0.00 0.00 0.00 0.80 -0.58 37 0 7 0
29OCT26 50.00 C 0.00 0.00 0.00 0.67 -0.49 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.42 -0.33 37 0 4 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 -0.21 38 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 10.61 -2.02 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.77 -1.98 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.95 -1.94 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.17 -1.89 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.43 -1.83 38 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.53 -1.97 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.90 -1.87 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.30 -1.78 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.75 -1.66 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.24 -1.55 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 3.78 -1.44 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.43 -1.26 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.05 -1.16 36 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 2.69 -1.07 36 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 2.37 -1.04 36 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 -0.97 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.81 -0.90 36 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 1.58 -0.81 36 0 16 0
30DEC26 49.00 C 1.46 1.46 1.46 1.38 -0.74 36 23 7 -23
30DEC26 50.00 C 0.00 0.00 0.00 1.19 -0.68 35 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 0.81 -0.53 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.38 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.26 35 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.26 -0.21 35 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 -0.15 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.10 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.07 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.24 -2.03 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.44 -2.00 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.68 -1.97 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.96 -1.92 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.27 -1.86 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.61 -1.80 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.00 -1.74 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.23 -1.85 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.70 -1.75 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.21 -1.65 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 4.75 -1.56 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.45 -1.34 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.05 -1.25 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 -1.11 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.32 -1.17 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.01 -1.09 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 2.72 -1.01 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 -0.95 35 0 442 0
30MAR27 49.00 C 0.00 0.00 0.00 2.21 -0.88 35 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 -0.87 34 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 1.47 -0.71 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.12 -0.57 34 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.85 -0.42 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.64 -0.33 34 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.49 -0.25 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.37 -0.21 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.27 -0.17 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 -0.13 34 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 11.62 -2.10 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.86 -2.07 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.14 -2.04 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.45 -1.99 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.80 -1.70 37 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 8.18 -1.88 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.58 -1.82 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.03 -1.73 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.50 -1.66 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.01 -1.58 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.56 -1.51 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.11 -1.38 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.72 -1.36 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 4.35 -1.31 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.99 -1.24 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 3.68 -1.17 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.38 -1.10 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.09 -1.03 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 2.75 -1.08 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.55 -0.98 35 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.09 -0.79 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.67 -0.61 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.34 -0.55 35 0 1 0
TOTAL CALL 365 6,551 +74
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 35.00 P 0.04 0.04 0.04 0.01 0.00 46 20 149 0
30JUL26 36.00 P 0.06 0.06 0.06 0.03 +0.02 45 20 177 -19
30JUL26 37.00 P 0.00 0.00 0.00 0.08 +0.07 44 0 207 0
30JUL26 38.00 P 0.13 0.21 0.13 0.18 +0.15 43 72 188 +64
30JUL26 39.00 P 0.22 0.40 0.22 0.39 +0.32 43 45 81 +15
30JUL26 40.00 P 0.45 0.78 0.45 0.73 +0.56 42 55 243 +8
30JUL26 41.00 P 0.69 1.00 0.69 1.23 +0.87 41 80 97 +40
30JUL26 42.00 P 1.30 1.93 1.30 1.89 +1.25 40 9 248 -3
30JUL26 43.00 P 1.63 2.25 1.63 2.74 +1.65 43 16 480 -16
30JUL26 44.00 P 0.00 0.00 0.00 3.64 +1.95 43 0 122 0
30JUL26 45.00 P 0.00 0.00 0.00 4.72 +2.30 60 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 5.56 +2.30 0 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 6.56 +2.39 0 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 7.56 +2.44 0 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 8.59 +2.30 71 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 9.60 +2.42 80 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 12.12 +2.44 100 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.62 +2.35 115 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.06 +2.29 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.60 +2.33 134 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.10 +2.33 146 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 24.60 +2.42 157 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.10 +2.33 168 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.59 +2.31 173 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 +0.04 44 0 5 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 +0.05 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 +0.09 43 0 44 0
28AUG26 34.00 P 0.00 0.00 0.00 0.23 +0.15 43 0 105 0
28AUG26 35.00 P 0.31 0.40 0.30 0.37 +0.23 43 47 90 +43
28AUG26 36.00 P 0.46 0.57 0.46 0.55 +0.32 43 38 72 +32
28AUG26 37.00 P 0.80 0.81 0.78 0.80 +0.45 43 7 31 +7
28AUG26 38.00 P 0.66 1.11 0.66 1.05 +0.54 42 36 107 +34
28AUG26 39.00 P 1.05 1.50 1.05 1.50 +0.75 43 6 66 +4
28AUG26 40.00 P 1.66 1.69 1.63 1.85 +0.83 41 14 32 +6
28AUG26 41.00 P 2.43 2.43 2.43 2.42 +1.06 42 255 254 +186
28AUG26 42.00 P 0.00 0.00 0.00 3.00 +1.24 42 0 101 0
28AUG26 43.00 P 0.00 0.00 0.00 3.69 +1.43 43 0 75 0
28AUG26 44.00 P 0.00 0.00 0.00 4.41 +1.58 43 0 45 0
28AUG26 45.00 P 5.10 5.16 5.10 5.18 +1.80 43 2 39 0
28AUG26 46.00 P 0.00 0.00 0.00 6.01 +1.86 43 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 6.87 +1.98 42 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 7.71 +2.03 40 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 8.67 +2.15 41 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 9.60 +2.18 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.12 +2.40 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.62 +2.35 55 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.06 +2.29 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.60 +2.33 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.10 +2.33 71 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.60 +2.42 77 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.10 +2.33 82 0 0 0
29SEP26 31.00 P 0.20 0.20 0.20 0.15 +0.09 39 10 10 +10
29SEP26 32.00 P 0.00 0.00 0.00 0.24 +0.14 40 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 +0.20 40 0 20 0
29SEP26 34.00 P 0.48 0.53 0.48 0.50 +0.27 40 17 70 +17
29SEP26 35.00 P 0.70 0.70 0.70 0.70 +0.37 40 4 66 +4
29SEP26 36.00 P 0.00 0.00 0.00 0.94 +0.46 40 0 26 0
29SEP26 37.00 P 1.11 1.11 1.11 1.22 +0.55 39 1 23 +1
29SEP26 38.00 P 0.00 0.00 0.00 1.55 +0.65 39 0 19 0
29SEP26 39.00 P 1.94 1.94 1.94 1.95 +0.77 39 15 38 +8
29SEP26 40.00 P 1.99 2.41 1.99 2.41 +0.91 39 20 56 0
29SEP26 41.00 P 2.44 2.98 2.44 2.96 +1.08 39 38 30 -17
29SEP26 42.00 P 0.00 0.00 0.00 3.53 +1.21 39 0 515 0
29SEP26 43.00 P 0.00 0.00 0.00 4.19 +1.39 39 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.88 +1.42 39 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.61 +1.52 39 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.39 +1.77 39 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 7.20 +1.87 39 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 8.10 +1.83 41 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 8.95 +1.89 40 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 9.81 +1.92 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 12.18 +2.26 41 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.63 +2.21 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.06 +2.29 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.60 +2.33 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.10 +2.33 56 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.60 +2.37 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.10 +2.33 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.59 +2.31 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 32.06 +2.31 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.56 +2.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 37.06 +2.46 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.26 +0.14 37 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.37 +0.19 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.52 +0.26 38 0 15 0
29OCT26 34.00 P 0.76 0.76 0.76 0.71 +0.34 38 15 46 +15
29OCT26 35.00 P 0.00 0.00 0.00 0.94 +0.43 38 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.21 +0.52 38 0 25 0
29OCT26 37.00 P 0.00 0.00 0.00 1.53 +0.62 38 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.89 +0.71 37 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 2.29 +0.81 37 0 30 0
29OCT26 40.00 P 2.48 2.52 2.48 2.76 +0.94 37 35 80 +28
29OCT26 41.00 P 2.88 3.32 2.88 3.32 +1.11 37 21 36 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.86 +1.20 37 0 6 0
29OCT26 43.00 P 0.00 0.00 0.00 4.51 +1.35 37 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 5.17 +1.43 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.89 +1.45 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.64 +1.69 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.42 +1.78 37 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.29 +1.77 38 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.15 +1.86 38 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.97 +1.87 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.29 +2.07 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.65 +2.23 39 0 0 0
30DEC26 31.00 P 0.46 0.46 0.46 0.50 +0.21 35 2 2 +1
30DEC26 32.00 P 0.68 0.72 0.68 0.65 +0.25 35 10 26 +10
30DEC26 33.00 P 0.00 0.00 0.00 0.86 +0.33 35 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 +0.43 36 0 24 0
30DEC26 35.00 P 0.00 0.00 0.00 1.37 +0.50 36 0 0 0
30DEC26 36.00 P 1.70 1.70 1.70 1.70 +0.57 36 1 60 0
30DEC26 37.00 P 0.00 0.00 0.00 2.05 +0.65 36 0 12 0
30DEC26 38.00 P 0.00 0.00 0.00 2.43 +0.72 35 0 38 0
30DEC26 39.00 P 0.00 0.00 0.00 2.86 +0.83 35 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.34 +0.93 35 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.86 +1.04 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.56 +1.28 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.04 +1.25 35 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 5.69 +1.35 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 6.37 +1.37 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.09 +1.46 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.82 +1.50 35 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.65 +1.63 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.46 +1.70 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.31 +1.78 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 12.45 +1.90 35 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 14.65 +1.94 33 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 17.07 +2.09 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.60 +2.28 38 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 22.10 +2.33 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.60 +2.37 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.10 +2.33 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.59 +2.31 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.06 +2.31 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 +0.27 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.06 +0.32 34 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.32 +0.41 34 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.63 +0.48 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.97 +0.56 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.32 +0.64 35 0 14 0
30MAR27 37.00 P 0.00 0.00 0.00 2.70 +0.69 35 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 3.11 +0.75 35 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.56 +0.83 34 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 4.05 +0.91 34 0 858 0
30MAR27 41.00 P 0.00 0.00 0.00 4.57 +1.00 34 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.13 +1.09 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.73 +1.18 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.37 +1.28 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.04 +1.36 34 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.73 +1.38 34 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.47 +1.48 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.23 +1.56 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.95 +1.56 34 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 +1.31 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.79 +1.74 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.05 +1.96 35 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 17.32 +2.08 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.65 +2.14 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 22.10 +2.26 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.60 +2.37 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.10 +2.33 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.59 +2.31 42 0 0 0
29JUN27 31.00 P 1.52 1.61 1.52 1.50 +0.35 35 3 4 +1
29JUN27 32.00 P 0.00 0.00 0.00 1.76 +0.40 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.13 +0.55 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.46 +0.62 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.81 +0.67 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.20 +0.65 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.62 +0.73 34 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.07 +0.80 34 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.54 +0.87 34 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.07 +0.96 34 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.61 +1.03 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.16 +1.07 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.78 +1.16 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.40 +1.24 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.02 +1.19 33 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.71 +1.35 33 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.39 +1.42 33 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.08 +1.47 33 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 10.81 +1.51 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.56 +1.57 32 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.49 +1.65 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.46 +1.68 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.65 +1.84 31 0 0 0
TOTAL PUT 914 8,765 +494
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$ 191.000
24JUL26 170.00 C 0.00 0.00 0.00 21.01 - 0 0 0 -
24JUL26 172.50 C 0.00 0.00 0.00 18.51 - 0 0 0 -
24JUL26 175.00 C 0.00 0.00 0.00 16.02 - 61 0 0 -
24JUL26 177.50 C 0.00 0.00 0.00 13.52 -2.06 52 0 0 0
24JUL26 180.00 C 0.00 0.00 0.00 11.05 -2.10 54 0 0 0
24JUL26 182.50 C 0.00 0.00 0.00 8.64 -2.17 54 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 6.37 -2.23 54 0 0 0
24JUL26 187.50 C 5.31 5.31 2.94 4.22 -2.56 50 27 13 +11
24JUL26 190.00 C 3.25 3.25 3.25 2.64 -2.14 52 3 17 +3
24JUL26 192.50 C 2.25 2.30 1.05 1.48 -1.80 53 44 50 +33
24JUL26 195.00 C 1.20 1.30 0.55 0.74 -1.51 54 108 92 +45
24JUL26 197.50 C 0.66 0.75 0.66 0.32 -1.03 53 25 41 -5
24JUL26 200.00 C 0.00 0.00 0.00 0.13 -0.67 54 0 137 0
24JUL26 205.00 C 0.00 0.00 0.00 0.01 -0.23 53 0 77 0
24JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 1,280 0
24JUL26 215.00 C 0.01 0.01 0.01 0.01 0.00 84 10 45 0
24JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 98 0 119 0
24JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
24JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 47 0
24JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 43.58 -2.89 0 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 41.09 -2.89 57 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 38.59 -2.90 52 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.09 -2.92 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 33.59 -3.08 38 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 31.43 -2.68 75 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 28.60 -2.94 41 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.11 -2.03 41 0 39 0
30JUL26 167.50 C 0.00 0.00 0.00 23.64 -2.04 42 0 69 0
30JUL26 170.00 C 0.00 0.00 0.00 21.18 -2.06 41 0 118 0
30JUL26 172.50 C 0.00 0.00 0.00 18.77 -2.06 42 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 16.41 -2.07 42 0 270 0
30JUL26 177.50 C 0.00 0.00 0.00 14.13 -2.08 42 0 177 0
30JUL26 180.00 C 0.00 0.00 0.00 11.96 -2.08 42 0 540 0
30JUL26 182.50 C 0.00 0.00 0.00 9.94 -2.04 42 0 336 0
30JUL26 185.00 C 0.00 0.00 0.00 8.09 -1.99 42 0 279 0
30JUL26 187.50 C 0.00 0.00 0.00 6.44 -2.15 42 0 305 0
30JUL26 190.00 C 4.76 4.76 4.76 4.86 -1.72 40 9 338 -9
30JUL26 192.50 C 2.73 3.57 2.73 3.69 -1.57 41 17 284 +15
30JUL26 195.00 C 3.30 3.40 2.50 2.73 -1.40 41 78 400 +11
30JUL26 197.50 C 2.00 2.54 1.87 1.97 -1.21 41 66 509 +10
30JUL26 200.00 C 1.60 1.80 1.00 1.38 -1.03 41 49 499 -1
30JUL26 205.00 C 0.84 0.84 0.62 0.63 -0.66 41 24 917 -7
30JUL26 210.00 C 0.39 0.44 0.39 0.27 -0.37 42 9 511 -5
30JUL26 215.00 C 0.16 0.16 0.16 0.10 -0.21 42 8 1,196 0
30JUL26 220.00 C 0.12 0.12 0.12 0.04 -0.09 43 1 1,968 -1
30JUL26 225.00 C 0.20 0.20 0.20 0.01 -0.05 42 1 1,350 -1
30JUL26 230.00 C 0.10 0.10 0.10 0.01 -0.01 47 1 1,535 -1
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 52 0 656 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 339 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 316 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 170.00 C 0.00 0.00 0.00 21.26 - 43 0 0 -
31JUL26 172.50 C 0.00 0.00 0.00 18.87 - 42 0 0 -
31JUL26 175.00 C 0.00 0.00 0.00 16.55 - 42 0 0 -
31JUL26 177.50 C 0.00 0.00 0.00 14.32 - 42 0 0 -
31JUL26 180.00 C 0.00 0.00 0.00 12.21 -1.96 42 0 0 0
31JUL26 182.50 C 0.00 0.00 0.00 10.24 -1.90 42 0 0 0
31JUL26 185.00 C 0.00 0.00 0.00 8.43 -1.83 42 0 0 0
31JUL26 187.50 C 7.29 7.29 7.29 6.63 -1.96 41 5 5 +5
31JUL26 190.00 C 0.00 0.00 0.00 5.25 -1.66 41 0 15 0
31JUL26 192.50 C 4.50 4.70 4.12 4.12 -1.35 42 3 16 +1
31JUL26 195.00 C 3.75 3.75 3.55 3.10 -1.51 42 3 19 +2
31JUL26 197.50 C 2.51 2.53 2.51 2.31 -1.07 42 30 30 +25
31JUL26 200.00 C 2.05 2.05 1.85 1.68 -0.91 42 51 52 +7
31JUL26 205.00 C 0.84 0.94 0.84 0.83 -0.61 42 3 18 +1
31JUL26 210.00 C 0.44 0.44 0.44 0.40 -0.39 43 4 182 0
31JUL26 215.00 C 0.00 0.00 0.00 0.17 -0.21 43 0 164 0
31JUL26 220.00 C 0.00 0.00 0.00 0.07 -0.10 43 0 39 0
31JUL26 225.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 43 0
31JUL26 230.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
31JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
31JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
31JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
31JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
31JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 41.76 -3.29 44 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 39.94 -1.97 52 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 37.62 -2.56 51 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 35.33 -2.46 50 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 32.42 -2.00 43 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 30.20 -1.99 43 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 28.05 -1.98 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 25.96 -1.94 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 23.94 -1.94 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 22.01 -1.88 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 20.13 -1.89 43 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 18.39 -1.80 43 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 16.68 -1.81 43 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 15.13 -1.70 43 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 13.57 -1.74 43 0 123 0
28AUG26 187.50 C 12.94 12.94 12.94 12.20 -1.63 42 15 175 +15
28AUG26 190.00 C 0.00 0.00 0.00 10.83 -1.60 42 0 233 0
28AUG26 192.50 C 9.14 10.42 9.14 9.75 -1.43 43 16 252 0
28AUG26 195.00 C 9.23 9.23 7.50 8.63 -1.36 43 18 313 +12
28AUG26 197.50 C 0.00 0.00 0.00 7.67 -1.25 43 0 226 0
28AUG26 200.00 C 7.08 7.60 6.80 6.71 -1.54 43 6 269 +2
28AUG26 205.00 C 0.00 0.00 0.00 5.22 -1.05 43 0 423 0
28AUG26 210.00 C 3.65 4.05 3.65 4.01 -0.97 43 16 274 -15
28AUG26 215.00 C 3.37 3.37 3.08 3.03 -0.73 43 57 201 +30
28AUG26 220.00 C 2.35 2.35 2.00 2.22 -0.65 43 5 280 +1
28AUG26 225.00 C 1.98 1.98 1.82 1.60 -0.54 43 2 409 0
28AUG26 230.00 C 1.42 1.42 1.16 1.13 -0.45 43 9 543 0
28AUG26 235.00 C 1.12 1.12 1.05 0.81 -0.32 43 11 166 +7
28AUG26 240.00 C 0.00 0.00 0.00 0.57 -0.24 43 0 460 0
28AUG26 245.00 C 0.63 0.63 0.59 0.38 -0.21 43 108 587 0
28AUG26 250.00 C 0.00 0.00 0.00 0.25 -0.15 43 0 198 0
28AUG26 255.00 C 0.32 0.32 0.32 0.17 -0.10 43 5 140 -5
28AUG26 260.00 C 0.33 0.33 0.31 0.12 -0.07 43 18 143 +2
29SEP26 147.50 C 0.00 0.00 0.00 45.10 -1.86 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 43.19 -2.21 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 40.90 -1.50 47 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 38.67 -1.71 46 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.58 -1.60 46 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.97 -2.59 43 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 31.55 -2.92 40 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 29.54 -1.92 40 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 27.68 -1.85 40 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.82 -1.85 40 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 24.08 -1.76 40 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 22.39 -1.76 40 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 20.75 -1.73 40 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 19.26 -1.65 40 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 17.77 -1.65 40 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 16.40 -1.53 40 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 14.87 -2.10 40 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 13.64 -1.35 40 0 199 0
29SEP26 192.50 C 0.00 0.00 0.00 12.50 -1.28 40 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 11.37 -1.27 40 0 190 0
29SEP26 197.50 C 0.00 0.00 0.00 10.39 -1.19 40 0 222 0
29SEP26 200.00 C 0.00 0.00 0.00 9.52 -1.08 40 0 263 0
29SEP26 205.00 C 0.00 0.00 0.00 7.87 -0.97 40 0 334 0
29SEP26 210.00 C 0.00 0.00 0.00 6.58 -0.77 40 0 602 0
29SEP26 215.00 C 0.00 0.00 0.00 5.42 -0.63 41 0 164 0
29SEP26 220.00 C 4.60 4.64 4.60 4.31 -0.66 40 45 188 +45
29SEP26 225.00 C 0.00 0.00 0.00 3.54 -0.51 41 0 209 0
29SEP26 230.00 C 0.00 0.00 0.00 2.86 -0.44 41 0 547 0
29SEP26 235.00 C 0.00 0.00 0.00 2.24 -0.47 41 0 188 0
29SEP26 240.00 C 0.00 0.00 0.00 1.74 -0.47 40 0 91 0
29SEP26 245.00 C 0.00 0.00 0.00 1.35 -0.36 40 0 123 0
29SEP26 250.00 C 0.00 0.00 0.00 1.05 -0.30 40 0 298 0
29SEP26 255.00 C 0.00 0.00 0.00 0.82 -0.24 40 0 277 0
29SEP26 260.00 C 0.00 0.00 0.00 0.63 -0.21 40 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.49 -0.15 40 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.36 -0.15 40 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 0.28 -0.10 40 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.21 -0.09 40 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.16 -0.07 40 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 27.67 - 39 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 26.01 - 39 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 24.35 - 39 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 22.87 -0.87 39 0 9 0
29OCT26 180.00 C 23.81 23.81 23.81 21.23 -1.78 38 1 1 +1
29OCT26 182.50 C 0.00 0.00 0.00 19.93 -1.61 39 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 18.66 -1.47 39 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 17.09 -1.39 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 15.88 -1.33 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 14.73 -1.23 38 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 13.61 -1.44 38 0 55 0
29OCT26 197.50 C 0.00 0.00 0.00 12.60 -1.39 38 0 53 0
29OCT26 200.00 C 0.00 0.00 0.00 11.66 -1.37 38 0 85 0
29OCT26 205.00 C 0.00 0.00 0.00 9.93 -1.07 38 0 59 0
29OCT26 210.00 C 0.00 0.00 0.00 8.49 -0.88 38 0 105 0
29OCT26 215.00 C 0.00 0.00 0.00 7.27 -0.72 39 0 129 0
29OCT26 220.00 C 0.00 0.00 0.00 6.02 -0.75 38 0 31 0
29OCT26 225.00 C 0.00 0.00 0.00 5.09 -0.62 39 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 4.29 -0.52 39 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 3.61 -0.46 39 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.94 -0.49 39 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 2.41 -0.45 39 0 1 0
29OCT26 250.00 C 2.06 2.17 1.94 1.99 -0.46 39 60 46 +43
29OCT26 255.00 C 0.00 0.00 0.00 1.62 -0.33 39 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 1.32 -0.29 39 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 48.26 -2.81 40 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.23 -2.65 40 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.23 -2.68 40 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.25 -2.68 40 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 40.37 -2.66 39 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 38.53 -2.59 39 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.73 -2.54 39 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.92 -2.50 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.29 -2.37 39 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 31.66 -1.70 39 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 30.12 -2.47 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.67 -2.31 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 27.22 -1.59 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 25.77 -1.60 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 24.49 -1.46 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 23.24 -1.46 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 21.51 -1.93 38 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 20.32 -1.31 38 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 19.19 -1.29 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 18.13 -1.24 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 17.12 -1.18 38 0 255 0
30DEC26 200.00 C 16.30 16.30 16.30 16.13 -1.16 38 1 109 0
30DEC26 205.00 C 13.95 14.18 13.95 14.54 -0.89 38 14 91 +5
30DEC26 210.00 C 0.00 0.00 0.00 12.62 -1.12 38 0 341 0
30DEC26 215.00 C 0.00 0.00 0.00 11.27 -0.91 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 9.97 -0.86 38 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 8.81 -0.72 38 0 50 0
30DEC26 230.00 C 0.00 0.00 0.00 7.77 -0.69 38 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 6.86 -0.58 39 0 100 0
30DEC26 240.00 C 0.00 0.00 0.00 6.08 -0.49 39 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.27 -0.84 39 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 4.62 -0.52 39 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 4.04 -0.51 39 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.46 -0.51 39 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.05 -0.39 39 0 138 0
30DEC26 270.00 C 0.00 0.00 0.00 2.64 -0.39 39 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 2.27 -0.35 39 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 51.17 -2.42 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.28 -2.52 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.42 -2.37 38 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 45.67 -2.34 38 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 43.89 -2.45 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.16 -2.42 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.50 -2.85 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.87 -2.81 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.30 -2.77 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.77 -2.06 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 34.23 -2.72 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 32.87 -2.60 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 31.44 -2.27 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.16 -2.03 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.83 -2.04 37 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 27.59 -1.96 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 26.38 -1.93 37 0 0 0
30MAR27 190.00 C 25.00 25.00 25.00 25.19 -1.32 37 1 52 +1
30MAR27 192.50 C 0.00 0.00 0.00 24.19 -1.17 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.18 -1.18 37 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 22.18 -1.18 37 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 21.18 -1.17 37 0 59 0
30MAR27 205.00 C 17.90 17.90 17.90 19.35 -1.02 37 6 43 +6
30MAR27 210.00 C 16.27 17.80 16.27 17.71 -1.02 38 12 959 +12
30MAR27 215.00 C 0.00 0.00 0.00 16.07 -1.02 38 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 14.68 -0.87 38 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 13.38 -0.86 38 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 12.07 -0.86 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.03 -0.71 38 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 10.33 -0.40 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.29 -0.71 38 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 8.47 -0.58 38 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 7.69 -0.58 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.91 -0.58 38 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 45.12 -2.80 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 43.59 -2.74 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.09 -2.69 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.55 -2.71 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.19 -2.13 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.84 -2.36 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.48 -2.28 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.21 -1.92 36 0 0 0
29JUN27 180.00 C 33.90 33.90 33.90 34.04 -1.83 36 3 3 +3
29JUN27 182.50 C 0.00 0.00 0.00 32.88 -1.75 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 31.71 -1.70 37 0 0 0
29JUN27 187.50 C 29.17 29.17 29.17 30.54 -1.69 37 15 15 +15
29JUN27 190.00 C 29.46 29.46 29.46 29.37 -1.69 37 15 15 +15
29JUN27 192.50 C 0.00 0.00 0.00 28.39 -1.16 37 0 2 0
29JUN27 195.00 C 27.99 28.36 27.99 27.41 -1.16 37 30 45 +30
29JUN27 197.50 C 0.00 0.00 0.00 26.43 -1.16 37 0 115 0
29JUN27 200.00 C 25.00 26.15 25.00 25.45 -1.16 37 19 164 +15
29JUN27 205.00 C 0.00 0.00 0.00 23.51 -1.13 37 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 21.90 -1.00 37 0 107 0
29JUN27 215.00 C 0.00 0.00 0.00 20.30 -1.00 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 18.69 -1.01 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.38 -0.85 37 0 0 0
29JUN27 230.00 C 16.50 16.50 16.50 16.11 -0.84 37 1 16 +1
29JUN27 235.00 C 0.00 0.00 0.00 14.83 -0.87 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 13.83 -0.66 38 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 13.11 -0.47 38 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 12.34 -0.47 38 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 11.08 -0.84 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 10.28 -0.89 38 0 0 0
TOTAL CALL 1,088 32,048 +380
24JUL26 170.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
24JUL26 172.50 P 0.10 0.10 0.03 0.01 - 75 9 9 -
24JUL26 175.00 P 0.07 0.07 0.07 0.01 - 65 20 20 -
24JUL26 177.50 P 0.24 0.24 0.22 0.01 -0.04 55 12 41 +10
24JUL26 180.00 P 0.47 0.52 0.34 0.04 -0.09 55 6 52 +6
24JUL26 182.50 P 0.77 0.97 0.77 0.13 -0.16 55 16 29 +1
24JUL26 185.00 P 0.90 0.90 0.55 0.37 -0.22 55 4 114 +2
24JUL26 187.50 P 1.33 1.75 0.90 0.87 -0.22 55 8 227 +7
24JUL26 190.00 P 1.50 2.15 1.50 1.75 -0.09 55 8 107 +2
24JUL26 192.50 P 0.00 0.00 0.00 3.10 +0.17 56 0 135 0
24JUL26 195.00 P 5.00 5.12 4.10 4.89 +0.56 59 31 296 -3
24JUL26 197.50 P 0.00 0.00 0.00 6.82 +0.78 54 0 114 0
24JUL26 200.00 P 10.35 10.35 10.35 9.11 +1.29 54 1 102 0
24JUL26 205.00 P 16.03 16.03 16.03 14.01 +1.80 57 2 260 -2
24JUL26 210.00 P 0.00 0.00 0.00 19.00 +1.96 0 0 30 0
24JUL26 215.00 P 0.00 0.00 0.00 24.00 +2.00 0 0 0 0
24JUL26 220.00 P 0.00 0.00 0.00 29.00 +2.00 0 0 0 0
24JUL26 225.00 P 0.00 0.00 0.00 34.00 +2.00 0 0 0 0
24JUL26 230.00 P 0.00 0.00 0.00 39.71 +2.71 233 0 0 0
24JUL26 235.00 P 0.00 0.00 0.00 44.71 +2.71 254 0 0 0
24JUL26 240.00 P 0.00 0.00 0.00 49.81 +2.81 281 0 0 0
24JUL26 245.00 P 0.00 0.00 0.00 54.81 +2.81 301 0 0 0
24JUL26 250.00 P 0.00 0.00 0.00 59.80 +2.80 319 0 0 0
24JUL26 255.00 P 0.00 0.00 0.00 64.82 +2.82 338 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 66 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 62 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 0.00 58 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.01 0.00 50 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 0.01 -0.01 43 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 357 0
30JUL26 167.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 274 0
30JUL26 170.00 P 0.36 0.36 0.36 0.09 -0.04 42 4 352 +4
30JUL26 172.50 P 0.67 0.67 0.67 0.17 -0.06 42 30 241 0
30JUL26 175.00 P 0.57 0.57 0.57 0.32 -0.06 42 4 309 +4
30JUL26 177.50 P 1.28 1.28 1.18 0.54 -0.07 42 2 278 0
30JUL26 180.00 P 1.11 1.12 1.09 0.88 -0.07 42 12 319 +9
30JUL26 182.50 P 2.19 2.19 1.52 1.37 -0.04 42 32 406 +2
30JUL26 185.00 P 3.02 3.21 1.98 2.05 +0.03 42 102 563 +30
30JUL26 187.50 P 3.94 4.40 3.20 2.93 +0.13 42 4 382 0
30JUL26 190.00 P 4.03 5.20 3.76 4.04 +0.26 43 17 848 -9
30JUL26 192.50 P 6.19 6.19 6.19 5.37 +0.42 43 15 816 0
30JUL26 195.00 P 7.28 7.28 6.70 6.84 +0.57 43 4 417 0
30JUL26 197.50 P 7.84 7.84 7.84 8.43 +0.59 42 1 722 -1
30JUL26 200.00 P 11.61 11.61 10.00 10.32 +1.12 42 5 577 -4
30JUL26 205.00 P 15.50 15.50 15.50 14.55 +1.32 42 1 518 -1
30JUL26 210.00 P 21.25 21.25 21.25 19.19 +1.63 42 2 215 -2
30JUL26 215.00 P 0.00 0.00 0.00 24.04 +1.83 42 0 193 0
30JUL26 220.00 P 0.00 0.00 0.00 29.00 +1.94 0 0 87 -91
30JUL26 225.00 P 0.00 0.00 0.00 34.00 +1.99 0 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 39.82 +2.82 93 0 0 -15
30JUL26 235.00 P 0.00 0.00 0.00 44.72 +2.72 98 0 4 0
30JUL26 240.00 P 0.00 0.00 0.00 49.83 +2.83 108 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 54.81 +2.81 115 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 59.80 +2.80 122 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 64.82 +2.82 130 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 69.74 +2.74 134 0 0 0
31JUL26 170.00 P 0.48 0.48 0.43 0.15 - 43 11 11 -
31JUL26 172.50 P 0.00 0.00 0.00 0.26 - 43 0 0 -
31JUL26 175.00 P 0.78 0.78 0.78 0.45 - 43 2 2 -
31JUL26 177.50 P 1.48 1.48 0.97 0.73 - 43 10 10 -
31JUL26 180.00 P 1.41 1.41 1.41 1.13 +0.07 43 11 61 +11
31JUL26 182.50 P 1.92 2.43 1.87 1.68 +0.14 43 49 76 +31
31JUL26 185.00 P 2.75 2.75 2.33 2.40 +0.22 43 21 61 +16
31JUL26 187.50 P 4.70 4.70 4.70 3.31 +0.32 43 10 38 -10
31JUL26 190.00 P 4.50 4.50 4.41 4.43 +0.45 44 8 132 -4
31JUL26 192.50 P 6.64 6.64 6.64 5.76 +0.60 44 14 131 0
31JUL26 195.00 P 0.00 0.00 0.00 7.30 +0.76 44 0 25 0
31JUL26 197.50 P 0.00 0.00 0.00 8.77 +0.67 42 0 7 0
31JUL26 200.00 P 0.00 0.00 0.00 10.63 +1.08 42 0 16 0
31JUL26 205.00 P 0.00 0.00 0.00 14.76 +1.40 42 0 60 0
31JUL26 210.00 P 0.00 0.00 0.00 19.30 +1.65 42 0 1 0
31JUL26 215.00 P 24.80 24.80 24.80 24.09 +1.82 43 6 6 -6
31JUL26 220.00 P 29.80 29.80 29.80 29.01 +1.93 42 6 6 -6
31JUL26 225.00 P 0.00 0.00 0.00 34.00 +1.99 0 0 0 0
31JUL26 230.00 P 0.00 0.00 0.00 39.82 +2.82 87 0 0 0
31JUL26 235.00 P 0.00 0.00 0.00 44.72 +2.72 92 0 0 0
31JUL26 240.00 P 0.00 0.00 0.00 49.83 +2.83 102 0 0 0
31JUL26 245.00 P 0.00 0.00 0.00 54.81 +2.81 108 0 0 0
31JUL26 250.00 P 0.00 0.00 0.00 59.80 +2.80 115 0 0 0
31JUL26 255.00 P 0.00 0.00 0.00 64.82 +2.82 122 0 0 0
28AUG26 150.00 P 0.80 0.80 0.75 0.37 +0.01 43 5 29 +5
28AUG26 152.50 P 0.00 0.00 0.00 0.49 0.00 43 0 60 0
28AUG26 155.00 P 1.05 1.05 1.05 0.67 0.00 43 1 25 0
28AUG26 157.50 P 0.00 0.00 0.00 0.87 +0.01 43 0 60 0
28AUG26 160.00 P 1.44 1.54 1.44 1.14 +0.01 43 18 33 +18
28AUG26 162.50 P 2.17 2.17 1.74 1.45 +0.04 43 13 102 +10
28AUG26 165.00 P 2.18 2.18 2.09 1.83 +0.04 43 34 174 +24
28AUG26 167.50 P 2.59 2.59 2.57 2.29 +0.08 43 45 218 +45
28AUG26 170.00 P 3.05 3.75 2.88 2.79 +0.08 43 13 69 -2
28AUG26 172.50 P 3.32 3.50 3.32 3.42 +0.14 43 17 246 +17
28AUG26 175.00 P 4.75 4.75 3.91 4.08 +0.14 43 23 1,527 +22
28AUG26 177.50 P 4.78 4.78 4.78 4.91 +0.23 43 1 377 0
28AUG26 180.00 P 5.90 6.50 5.31 5.75 +0.23 43 31 552 -6
28AUG26 182.50 P 6.73 6.73 6.55 6.69 +0.30 43 18 201 0
28AUG26 185.00 P 7.60 7.60 7.38 7.70 +0.36 43 8 411 +4
28AUG26 187.50 P 9.44 9.79 8.78 8.84 +0.45 43 32 431 0
28AUG26 190.00 P 9.68 11.49 9.43 10.07 +0.64 43 75 531 +36
28AUG26 192.50 P 10.86 11.21 10.86 11.40 +0.62 43 16 423 +1
28AUG26 195.00 P 12.68 12.68 12.68 12.90 +0.80 43 12 458 +12
28AUG26 197.50 P 15.20 15.20 15.20 14.36 +0.78 43 1 394 -1
28AUG26 200.00 P 0.00 0.00 0.00 15.91 +0.80 43 0 684 0
28AUG26 205.00 P 0.00 0.00 0.00 19.39 +0.96 43 0 240 0
28AUG26 210.00 P 0.00 0.00 0.00 23.17 +1.14 43 0 216 0
28AUG26 215.00 P 0.00 0.00 0.00 27.20 +1.31 43 0 197 0
28AUG26 220.00 P 0.00 0.00 0.00 30.71 +1.59 37 0 15 0
28AUG26 225.00 P 0.00 0.00 0.00 35.85 +1.51 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 40.62 +2.33 45 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 44.72 +1.56 37 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 49.89 +1.83 43 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 54.81 +1.98 45 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 59.80 +2.41 48 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 64.82 +2.30 52 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 69.74 +2.37 53 0 0 0
29SEP26 147.50 P 1.30 1.52 1.30 0.93 +0.02 40 2 39 +2
29SEP26 150.00 P 1.62 1.78 1.62 1.16 +0.03 40 2 25 +1
29SEP26 152.50 P 0.00 0.00 0.00 1.43 +0.03 40 0 158 0
29SEP26 155.00 P 2.10 2.10 2.10 1.75 +0.07 40 1 111 +1
29SEP26 157.50 P 0.00 0.00 0.00 2.12 +0.06 40 0 33 0
29SEP26 160.00 P 2.00 2.00 2.00 2.53 +0.10 40 1 116 0
29SEP26 162.50 P 0.00 0.00 0.00 3.12 +0.20 41 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 3.63 +0.12 41 0 158 0
29SEP26 167.50 P 4.20 4.20 4.20 4.30 +0.18 41 1 178 0
29SEP26 170.00 P 5.30 5.50 5.30 4.80 +0.01 40 2 832 +2
29SEP26 172.50 P 0.00 0.00 0.00 5.75 +0.27 41 0 1,019 0
29SEP26 175.00 P 6.60 7.44 6.31 6.28 -0.05 40 4 111 0
29SEP26 177.50 P 7.18 8.35 7.18 7.45 +0.29 41 3 153 +1
29SEP26 180.00 P 8.40 8.40 8.40 8.40 +0.39 41 4 856 +2
29SEP26 182.50 P 0.00 0.00 0.00 9.43 +0.50 41 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 10.50 +0.50 41 0 111 0
29SEP26 187.50 P 0.00 0.00 0.00 11.68 +0.35 41 0 151 0
29SEP26 190.00 P 13.02 13.04 13.02 13.02 +0.63 41 9 171 -7
29SEP26 192.50 P 0.00 0.00 0.00 14.28 +0.62 40 0 150 0
29SEP26 195.00 P 0.00 0.00 0.00 15.77 +0.71 41 0 174 0
29SEP26 197.50 P 0.00 0.00 0.00 17.28 +0.79 41 0 235 0
29SEP26 200.00 P 18.35 18.35 18.35 18.87 +0.85 41 15 723 0
29SEP26 205.00 P 0.00 0.00 0.00 22.01 +1.54 40 0 147 0
29SEP26 210.00 P 0.00 0.00 0.00 25.57 +1.00 40 0 99 0
29SEP26 215.00 P 0.00 0.00 0.00 29.38 +1.17 40 0 15 0
29SEP26 220.00 P 0.00 0.00 0.00 33.34 +1.25 40 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 37.21 +1.14 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 41.30 +0.99 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 46.46 +2.20 42 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 50.53 +1.81 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 55.77 +2.43 43 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 60.73 +2.79 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 65.52 +2.90 46 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 70.22 +2.48 46 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 74.74 +2.24 43 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 79.56 +2.30 42 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 84.46 +2.43 42 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 89.40 +1.76 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 94.30 +1.74 41 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 99.20 +1.94 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 6.48 - 39 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 7.30 - 39 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 8.18 - 39 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 9.10 +0.55 39 0 16 0
29OCT26 180.00 P 0.00 0.00 0.00 10.09 +0.74 39 0 2 0
29OCT26 182.50 P 11.10 11.10 11.10 11.15 +0.32 39 2 15 0
29OCT26 185.00 P 0.00 0.00 0.00 12.28 +0.54 39 0 18 0
29OCT26 187.50 P 0.00 0.00 0.00 13.49 +0.60 39 0 30 0
29OCT26 190.00 P 14.70 14.70 14.27 14.88 +0.77 39 16 25 +1
29OCT26 192.50 P 0.00 0.00 0.00 16.22 +0.82 39 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 17.52 +0.76 39 0 105 0
29OCT26 197.50 P 0.00 0.00 0.00 19.01 +0.85 39 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 20.57 +0.87 39 0 133 0
29OCT26 205.00 P 0.00 0.00 0.00 23.44 +0.56 38 0 50 0
29OCT26 210.00 P 0.00 0.00 0.00 27.26 +1.04 39 0 90 0
29OCT26 215.00 P 0.00 0.00 0.00 30.66 +0.86 38 0 45 0
29OCT26 220.00 P 0.00 0.00 0.00 34.85 +1.30 39 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 38.85 +2.51 39 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 42.64 +1.82 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 47.31 +2.35 39 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 51.79 +1.93 40 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 56.31 +2.04 40 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 61.15 +2.20 41 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 65.54 +1.47 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 70.23 +1.90 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 3.44 +0.04 39 0 780 0
30DEC26 150.00 P 4.30 4.90 4.30 3.96 +0.15 39 2 17 +1
30DEC26 152.50 P 0.00 0.00 0.00 4.47 +0.15 39 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.03 +0.19 39 0 84 0
30DEC26 157.50 P 0.00 0.00 0.00 5.69 +0.22 39 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 6.36 +0.27 39 0 126 0
30DEC26 162.50 P 7.82 7.82 7.82 7.24 +0.43 39 1 132 +1
30DEC26 165.00 P 8.12 8.12 8.12 8.10 +0.32 39 1 125 0
30DEC26 167.50 P 9.30 9.30 8.93 8.97 +0.32 39 5 222 0
30DEC26 170.00 P 0.00 0.00 0.00 9.83 +0.32 39 0 54 0
30DEC26 172.50 P 10.77 10.77 10.77 10.81 +0.42 39 1 113 -1
30DEC26 175.00 P 0.00 0.00 0.00 11.86 +0.43 40 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.79 +0.44 39 0 1 0
30DEC26 180.00 P 13.40 13.40 13.40 13.58 +0.19 39 1 22 0
30DEC26 182.50 P 15.08 15.08 15.08 15.20 +0.70 40 1 22 0
30DEC26 185.00 P 0.00 0.00 0.00 16.40 +0.73 40 0 60 0
30DEC26 187.50 P 0.00 0.00 0.00 17.49 +0.61 39 0 31 0
30DEC26 190.00 P 18.80 18.97 18.80 18.81 +0.65 39 2 50 -1
30DEC26 192.50 P 0.00 0.00 0.00 20.18 +0.70 39 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 21.60 +0.74 39 0 159 0
30DEC26 197.50 P 0.00 0.00 0.00 23.20 +0.95 40 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 24.73 +0.88 40 0 606 0
30DEC26 205.00 P 0.00 0.00 0.00 28.04 +1.11 40 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 30.46 +1.06 38 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 33.96 +1.06 38 0 162 0
30DEC26 220.00 P 0.00 0.00 0.00 37.82 +1.48 39 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.02 +1.96 40 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.09 +2.32 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.05 +2.61 40 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 54.25 +2.21 40 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 58.49 +2.13 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 62.82 +2.37 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 67.26 +2.31 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 71.74 +2.49 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 76.32 +2.60 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 80.93 +2.55 40 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 85.64 +2.73 40 0 30 0
30MAR27 147.50 P 6.74 6.80 6.74 6.06 +0.27 39 2 101 +1
30MAR27 150.00 P 0.00 0.00 0.00 6.56 +0.30 38 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.23 +0.29 38 0 40 0
30MAR27 155.00 P 0.00 0.00 0.00 7.91 +0.29 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.92 +0.62 39 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 9.51 +0.12 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 10.68 +0.71 39 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 11.56 +0.41 39 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 12.49 +0.46 39 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 13.56 +0.54 39 0 23 0
30MAR27 172.50 P 0.00 0.00 0.00 14.63 +0.53 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 15.71 +0.54 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 16.80 +0.55 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 18.03 +0.68 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 19.31 +0.69 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 20.59 +0.69 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.87 +0.69 39 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 23.18 +0.71 40 0 48 0
30MAR27 192.50 P 24.94 24.94 24.94 24.66 +0.85 40 15 18 +15
30MAR27 195.00 P 26.15 26.15 26.15 26.14 +0.85 40 15 95 +15
30MAR27 197.50 P 0.00 0.00 0.00 27.63 +0.85 40 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 29.12 +0.85 40 0 52 0
30MAR27 205.00 P 0.00 0.00 0.00 32.30 +1.01 40 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 35.49 +1.70 40 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 38.79 +1.62 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.34 +1.96 40 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 45.99 +2.17 40 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 49.72 +1.85 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 53.62 +1.97 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.59 +1.92 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 61.63 +2.53 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 65.70 +2.62 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 69.93 +2.02 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 74.20 +2.26 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 12.44 +0.43 39 0 13 0
29JUN27 162.50 P 0.00 0.00 0.00 13.34 +0.43 39 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 14.34 +0.53 39 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 15.42 +0.55 39 0 7 0
29JUN27 170.00 P 0.00 0.00 0.00 16.50 +0.55 39 0 25 0
29JUN27 172.50 P 0.00 0.00 0.00 17.59 +0.56 39 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.69 +0.57 39 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.88 +0.66 39 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.17 +0.70 39 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.46 +0.71 39 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 23.75 +0.71 39 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.05 +0.71 39 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 26.37 +0.73 39 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.86 +0.86 39 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 29.35 +0.86 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 30.85 +0.87 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 32.35 +0.87 39 0 102 0
29JUN27 205.00 P 0.00 0.00 0.00 35.42 +0.92 39 0 100 0
29JUN27 210.00 P 0.00 0.00 0.00 38.80 +1.04 40 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 42.20 +1.86 40 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.64 +1.55 40 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 49.26 +1.68 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.05 +1.80 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.69 +2.11 40 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.50 +1.28 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.45 +1.45 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 68.94 +2.53 41 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 73.01 +2.82 41 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 76.68 +2.42 40 0 0 0
TOTAL PUT 971 32,003 +200
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$ 6.840
30JUL26 4.60 C 0.00 0.00 0.00 2.26 +0.13 159 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.16 +0.13 151 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.06 +0.13 144 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.96 +0.13 136 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.86 +0.13 129 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.61 +0.13 112 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.36 +0.13 95 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.13 +0.14 95 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.87 +0.13 71 0 46 0
30JUL26 6.25 C 0.58 0.64 0.57 0.63 +0.13 59 19 172 -2
30JUL26 6.50 C 0.48 0.48 0.48 0.42 +0.11 55 1 148 0
30JUL26 6.75 C 0.20 0.28 0.20 0.24 +0.07 50 69 165 +25
30JUL26 7.00 C 0.08 0.10 0.08 0.12 +0.04 49 85 406 +15
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.02 48 0 112 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 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 91 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 131 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 144 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 157 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 169 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 181 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 202 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 221 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.28 +0.13 76 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.20 +0.16 82 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.10 +0.15 78 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.00 +0.17 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.91 +0.15 74 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.66 +0.13 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.43 +0.12 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.20 +0.13 56 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.98 +0.11 52 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.77 +0.09 48 0 45 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 +0.07 47 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.47 +0.07 48 0 137 0
28AUG26 7.00 C 0.33 0.33 0.33 0.34 +0.04 46 18 119 +18
28AUG26 7.25 C 0.22 0.22 0.22 0.25 +0.03 47 5 240 +5
28AUG26 7.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 133 0
28AUG26 7.75 C 0.00 0.00 0.00 0.12 +0.01 46 0 115 0
28AUG26 8.00 C 0.05 0.06 0.05 0.08 +0.01 46 25 110 +5
28AUG26 8.25 C 0.00 0.00 0.00 0.05 0.00 45 0 120 0
28AUG26 8.50 C 0.00 0.00 0.00 0.04 0.00 47 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 +0.01 49 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28AUG26 10.00 C 0.01 0.01 0.01 0.01 0.00 57 10 20 -6
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.35 +0.17 73 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.25 +0.16 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.15 +0.15 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.06 +0.16 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.96 +0.13 62 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.73 +0.10 58 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 +0.11 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.31 +0.10 54 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 +0.07 49 0 60 0
29SEP26 6.25 C 0.00 0.00 0.00 0.95 +0.08 52 0 150 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 +0.04 48 0 212 0
29SEP26 6.75 C 0.00 0.00 0.00 0.62 +0.03 47 0 195 0
29SEP26 7.00 C 0.49 0.49 0.49 0.51 +0.03 47 2 108 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.42 +0.03 48 0 75 0
29SEP26 7.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.01 48 0 113 0
29SEP26 8.00 C 0.19 0.19 0.19 0.21 0.00 48 6 84 +6
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.01 48 0 86 0
29SEP26 8.50 C 0.11 0.11 0.11 0.13 0.00 48 30 157 +30
29SEP26 8.75 C 0.00 0.00 0.00 0.10 0.00 48 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 0.00 49 0 162 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 48 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 0.00 49 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 0.00 50 0 15 0
29SEP26 10.00 C 0.03 0.03 0.03 0.03 0.00 50 10 264 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 51 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.37 +0.15 63 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.29 +0.15 63 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.20 +0.15 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.11 +0.14 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.02 +0.13 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.81 +0.12 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 +0.12 56 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.42 +0.11 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.24 +0.11 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.08 +0.08 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.92 +0.07 51 0 0 0
29OCT26 6.75 C 0.76 0.76 0.76 0.77 +0.03 49 2 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.65 +0.01 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.56 +0.02 49 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.47 0.00 49 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.40 0.00 50 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.34 0.00 50 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.28 0.00 50 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.24 0.00 50 0 9 0
29OCT26 8.75 C 0.00 0.00 0.00 0.20 0.00 50 0 10 0
29OCT26 9.00 C 0.00 0.00 0.00 0.16 -0.01 50 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 2.44 +0.13 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.36 +0.13 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.28 +0.13 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.20 +0.13 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.13 +0.13 56 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.94 +0.12 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 +0.11 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.13 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 +0.11 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 +0.08 53 0 0 0
30DEC26 6.50 C 1.12 1.12 1.12 1.13 +0.05 51 2 42 0
30DEC26 6.75 C 0.00 0.00 0.00 1.00 +0.03 51 0 52 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.03 51 0 102 0
30DEC26 7.25 C 0.74 0.74 0.74 0.80 +0.02 51 2 32 +2
30DEC26 7.50 C 0.00 0.00 0.00 0.72 +0.02 52 0 26 0
30DEC26 7.75 C 0.00 0.00 0.00 0.64 +0.02 52 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.57 +0.01 52 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.01 52 0 116 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.01 52 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.01 52 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 0.00 52 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 0.00 52 0 34 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 0.00 52 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 0.00 52 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 0.00 52 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 0.00 53 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 0.00 52 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 52 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 53 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 54 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 53 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 0.00 53 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 0.00 52 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.58 +0.15 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.50 +0.14 54 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.43 +0.14 54 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.36 +0.14 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.29 +0.14 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.12 +0.13 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.95 +0.11 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 +0.07 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.65 +0.08 53 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.49 +0.04 51 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 1.37 +0.03 51 0 15 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 +0.02 51 0 15 0
30MAR27 7.00 C 1.08 1.08 1.08 1.16 +0.02 52 2 4 +2
30MAR27 7.25 C 0.00 0.00 0.00 1.06 +0.01 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.98 +0.01 52 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 0.90 +0.01 52 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.82 0.00 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 +0.01 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.69 0.00 52 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 -0.01 52 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.58 0.00 52 0 74 0
30MAR27 9.25 C 0.00 0.00 0.00 0.53 -0.01 52 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.49 0.00 52 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.45 0.00 53 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.41 -0.01 52 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 -0.01 52 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.01 53 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 52 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.01 52 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.01 53 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.12 -0.01 53 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 0.00 53 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 54 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 54 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.67 +0.14 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.59 +0.12 51 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.52 +0.11 51 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.45 +0.11 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.40 +0.12 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.25 +0.11 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.10 +0.10 52 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 +0.07 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.81 +0.06 51 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.70 +0.07 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 +0.06 51 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.48 +0.06 52 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.38 +0.05 52 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.29 +0.05 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.21 +0.05 52 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.13 +0.05 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.05 +0.04 52 0 13 0
29JUN27 8.25 C 0.00 0.00 0.00 0.98 +0.04 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.92 +0.04 53 0 11 0
29JUN27 8.75 C 0.00 0.00 0.00 0.86 +0.04 53 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.80 +0.04 53 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.75 +0.04 53 0 54 0
29JUN27 9.50 C 0.00 0.00 0.00 0.70 +0.03 53 0 53 0
29JUN27 9.75 C 0.00 0.00 0.00 0.65 +0.03 53 0 51 0
29JUN27 10.00 C 0.00 0.00 0.00 0.61 +0.03 53 0 258 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 +0.02 53 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 +0.02 53 0 45 0
TOTAL CALL 288 16,987 +112
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 114 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 54 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 117 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 70 0
30JUL26 5.75 P 0.01 0.01 0.01 0.01 0.00 71 73 282 -57
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 327 0
30JUL26 6.25 P 0.03 0.03 0.03 0.02 -0.02 49 6 455 -5
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.02 53 0 451 0
30JUL26 6.75 P 0.16 0.16 0.10 0.14 -0.06 48 62 244 0
30JUL26 7.00 P 0.26 0.26 0.20 0.28 -0.08 50 43 731 0
30JUL26 7.25 P 0.00 0.00 0.00 0.46 -0.09 49 0 165 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 -0.12 50 0 261 0
30JUL26 7.75 P 0.00 0.00 0.00 0.91 -0.11 0 0 461 0
30JUL26 8.00 P 0.00 0.00 0.00 1.16 -0.14 0 0 270 0
30JUL26 8.25 P 0.00 0.00 0.00 1.41 -0.13 0 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.66 -0.16 0 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 1.91 -0.13 0 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.16 -0.17 0 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 2.41 -0.16 0 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.66 -0.17 0 0 8 -44
30JUL26 9.75 P 0.00 0.00 0.00 2.91 -0.15 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.66 -0.17 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.16 -0.15 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.66 -0.18 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.16 -0.18 0 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.66 -0.18 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.16 -0.18 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.66 -0.15 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.16 -0.18 0 0 0 0
28AUG26 4.60 P 0.04 0.04 0.04 0.01 0.00 64 30 690 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 78 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
28AUG26 5.00 P 0.06 0.06 0.06 0.01 0.00 52 10 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 51 0 270 0
28AUG26 5.50 P 0.08 0.08 0.08 0.03 -0.02 48 10 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.06 -0.02 48 0 95 0
28AUG26 6.00 P 0.15 0.15 0.15 0.10 -0.03 48 5 269 -5
28AUG26 6.25 P 0.18 0.18 0.18 0.16 -0.05 47 14 136 0
28AUG26 6.50 P 0.25 0.25 0.25 0.25 -0.05 48 7 116 -7
28AUG26 6.75 P 0.00 0.00 0.00 0.35 -0.08 47 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.49 -0.08 47 0 162 0
28AUG26 7.25 P 0.00 0.00 0.00 0.65 -0.09 48 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 0.80 -0.11 44 0 172 0
28AUG26 7.75 P 0.00 0.00 0.00 0.99 -0.13 42 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.19 -0.18 39 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.46 -0.12 49 0 69 0
28AUG26 8.50 P 1.83 1.83 1.83 1.68 -0.15 46 2 147 +2
28AUG26 8.75 P 0.00 0.00 0.00 1.94 -0.13 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.16 -0.18 0 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.43 -0.16 59 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.67 -0.18 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.95 -0.14 75 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.16 -0.18 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.66 -0.17 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.16 -0.16 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.67 -0.17 85 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.16 -0.18 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.66 -0.18 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.16 -0.18 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.66 -0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.16 -0.18 0 0 0 0
29SEP26 4.60 P 0.12 0.12 0.11 0.01 -0.01 47 50 160 +50
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 44 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.02 48 0 50 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.02 50 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.02 51 0 2,579 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 230 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.04 49 0 328 0
29SEP26 6.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 -0.05 50 0 406 0
29SEP26 6.50 P 0.00 0.00 0.00 0.41 -0.07 50 0 447 0
29SEP26 6.75 P 0.53 0.53 0.53 0.53 -0.08 50 12 269 +12
29SEP26 7.00 P 0.00 0.00 0.00 0.67 -0.08 50 0 141 0
29SEP26 7.25 P 0.00 0.00 0.00 0.83 -0.09 51 0 131 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 -0.15 47 0 312 0
29SEP26 7.75 P 1.20 1.20 1.20 1.13 -0.16 47 2 615 -2
29SEP26 8.00 P 0.00 0.00 0.00 1.31 -0.18 45 0 276 0
29SEP26 8.25 P 0.00 0.00 0.00 1.54 -0.16 48 0 100 0
29SEP26 8.50 P 0.00 0.00 0.00 1.73 -0.17 44 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.96 -0.18 45 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.21 -0.15 49 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.44 -0.16 48 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.69 -0.16 51 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.95 -0.14 57 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.17 -0.17 51 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.66 -0.17 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.16 -0.16 0 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.67 -0.17 66 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.16 -0.18 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.66 -0.18 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.16 -0.18 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.66 -0.15 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.16 -0.18 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.66 -0.14 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.16 -0.11 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.66 -0.11 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.16 -0.12 0 0 0 0
29OCT26 4.60 P 0.14 0.14 0.14 0.04 -0.02 50 10 202 +10
29OCT26 4.70 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.06 -0.03 51 0 717 0
29OCT26 4.90 P 0.00 0.00 0.00 0.08 -0.02 52 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 -0.03 52 0 21 0
29OCT26 5.25 P 0.00 0.00 0.00 0.13 -0.03 51 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.18 -0.05 51 0 145 0
29OCT26 5.75 P 0.00 0.00 0.00 0.25 -0.05 51 0 3 0
29OCT26 6.00 P 0.39 0.39 0.39 0.33 -0.06 51 2 50 +2
29OCT26 6.25 P 0.00 0.00 0.00 0.43 -0.07 52 0 80 0
29OCT26 6.50 P 0.57 0.57 0.57 0.54 -0.08 52 6 6 +6
29OCT26 6.75 P 0.68 0.68 0.68 0.67 -0.08 52 15 30 +15
29OCT26 7.00 P 0.00 0.00 0.00 0.81 -0.09 52 0 54 0
29OCT26 7.25 P 0.00 0.00 0.00 0.94 -0.12 51 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 1.10 -0.13 51 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.27 -0.14 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.45 -0.15 50 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.63 -0.18 49 0 53 0
29OCT26 8.50 P 0.00 0.00 0.00 1.83 -0.18 48 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.07 -0.16 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.26 -0.19 48 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.12 -0.03 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.03 53 0 9,006 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 -0.03 54 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 -0.03 53 0 278 0
30DEC26 5.00 P 0.31 0.31 0.31 0.20 -0.04 53 50 114 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.27 -0.04 54 0 16 0
30DEC26 5.50 P 0.50 0.50 0.46 0.34 -0.05 54 12 79 -6
30DEC26 5.75 P 0.57 0.57 0.57 0.43 -0.05 54 4 127 -1
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.06 54 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 -0.06 54 0 124 0
30DEC26 6.50 P 0.00 0.00 0.00 0.76 -0.07 54 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 0.89 -0.08 54 0 194 0
30DEC26 7.00 P 1.06 1.06 1.06 1.04 -0.08 55 15 176 0
30DEC26 7.25 P 1.23 1.23 1.23 1.19 -0.09 55 2 102 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 -0.09 55 0 3,050 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 -0.10 55 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 -0.10 56 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 -0.11 55 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.12 56 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 -0.13 56 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 -0.13 56 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.72 -0.11 58 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 2.88 -0.17 54 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.12 -0.15 56 0 1,145 0
30DEC26 10.00 P 0.00 0.00 0.00 3.34 -0.15 57 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.86 -0.11 63 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.27 -0.16 59 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 4.82 -0.10 67 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 5.23 -0.17 62 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 5.71 -0.18 62 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.20 -0.18 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.69 -0.18 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.18 -0.18 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.67 -0.18 65 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.16 -0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.66 -0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.16 -0.17 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 -0.04 54 0 61 0
30MAR27 4.80 P 0.00 0.00 0.00 0.28 -0.05 53 0 0 0
30MAR27 4.90 P 0.47 0.47 0.47 0.32 -0.04 54 2 2 +2
30MAR27 5.00 P 0.50 0.50 0.50 0.35 -0.04 54 4 29 +4
30MAR27 5.25 P 0.56 0.56 0.56 0.42 -0.06 54 13 33 +13
30MAR27 5.50 P 0.69 0.69 0.63 0.52 -0.06 54 9 120 0
30MAR27 5.75 P 0.78 0.78 0.78 0.62 -0.07 54 4 84 -1
30MAR27 6.00 P 0.00 0.00 0.00 0.73 -0.07 54 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 -0.08 55 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 0.98 -0.08 54 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.12 -0.08 55 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.27 -0.09 55 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.42 -0.10 55 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.58 -0.10 55 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.75 -0.11 55 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 1.93 -0.11 56 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 -0.11 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.30 -0.12 56 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.50 -0.11 57 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.68 -0.13 56 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.89 -0.13 57 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 -0.12 57 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.32 -0.12 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.53 -0.14 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.96 -0.15 58 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.41 -0.14 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.85 -0.16 58 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.33 -0.16 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.80 -0.16 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.27 -0.16 61 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.73 -0.17 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.23 -0.16 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.71 -0.16 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.19 -0.18 62 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.68 -0.16 62 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 -0.02 54 0 31 0
29JUN27 4.70 P 0.00 0.00 0.00 0.38 -0.02 54 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.03 54 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
29JUN27 5.00 P 0.63 0.63 0.63 0.48 -0.03 55 7 57 +7
29JUN27 5.25 P 0.72 0.72 0.72 0.57 -0.04 54 4 4 +4
29JUN27 5.50 P 0.00 0.00 0.00 0.67 -0.04 55 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 0.79 -0.04 55 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 0.90 -0.04 55 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 -0.05 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.17 -0.05 55 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.31 -0.05 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 -0.06 55 0 28 0
29JUN27 7.25 P 0.00 0.00 0.00 1.62 -0.05 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.78 -0.06 56 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.95 -0.06 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 -0.07 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.30 -0.07 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.49 -0.07 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.68 -0.08 57 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.88 -0.07 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.07 -0.08 57 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.28 -0.08 58 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 3.49 -0.08 58 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 3.70 -0.08 58 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 4.12 -0.10 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.54 -0.13 58 0 27 0
TOTAL PUT 485 40,891 +49
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$ 38.780
30JUL26 26.00 C 0.00 0.00 0.00 12.79 +0.47 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.80 +0.48 97 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.80 +0.48 86 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.80 +0.48 77 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.80 +0.48 67 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.80 +0.48 58 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.80 +0.47 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.82 +0.46 57 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.85 +0.44 55 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.92 +0.41 55 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 3.05 +0.35 55 0 165 0
30JUL26 37.00 C 0.00 0.00 0.00 2.28 +0.30 55 0 108 0
30JUL26 38.00 C 1.45 1.57 1.42 1.57 +0.22 53 30 142 +10
30JUL26 39.00 C 1.01 1.01 1.01 1.06 +0.14 53 11 114 +4
30JUL26 40.00 C 0.63 0.63 0.63 0.68 +0.07 54 86 531 +64
30JUL26 41.00 C 0.00 0.00 0.00 0.42 +0.05 55 0 106 0
30JUL26 42.00 C 0.00 0.00 0.00 0.25 +0.04 55 0 120 0
30JUL26 43.00 C 0.16 0.16 0.16 0.14 +0.02 56 30 161 +30
30JUL26 44.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 144 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 66 0
30JUL26 46.00 C 0.00 0.00 0.00 0.02 0.00 57 0 136 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.86 +0.54 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.86 +0.52 37 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.87 +0.51 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.89 +0.50 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.80 +0.36 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.83 +0.31 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 7.02 +0.41 42 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 6.12 +0.38 42 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 5.27 +0.34 42 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 4.48 +0.31 42 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.75 +0.27 42 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 3.09 +0.29 42 0 111 0
28AUG26 38.00 C 2.37 2.37 2.37 2.43 +0.16 40 6 135 +6
28AUG26 39.00 C 1.86 1.86 1.86 1.95 +0.12 41 6 90 +6
28AUG26 40.00 C 0.00 0.00 0.00 1.53 +0.08 41 0 188 0
28AUG26 41.00 C 0.00 0.00 0.00 1.21 +0.05 42 0 186 0
28AUG26 42.00 C 0.00 0.00 0.00 0.96 +0.06 42 0 99 0
28AUG26 43.00 C 0.00 0.00 0.00 0.73 +0.04 43 0 95 0
28AUG26 44.00 C 0.00 0.00 0.00 0.54 +0.03 42 0 32 0
28AUG26 45.00 C 0.00 0.00 0.00 0.39 +0.01 42 0 133 0
28AUG26 46.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.20 0.00 42 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.14 0.00 42 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.10 0.00 42 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 0.00 43 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.86 +0.38 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.87 +0.53 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.90 +0.52 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.96 +0.50 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.04 +0.44 35 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.15 +0.42 37 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.39 +0.38 41 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.57 +0.35 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.80 +0.32 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.08 +0.29 41 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 4.42 +0.27 41 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 3.70 +0.19 39 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 3.17 +0.15 40 0 48 0
29SEP26 39.00 C 2.69 2.69 2.69 2.69 +0.15 40 11 105 +11
29SEP26 40.00 C 2.20 2.20 2.20 2.27 +0.11 40 15 75 0
29SEP26 41.00 C 1.88 1.88 1.88 1.93 +0.09 41 15 67 -15
29SEP26 42.00 C 1.59 1.60 1.59 1.64 +0.09 41 21 44 -9
29SEP26 43.00 C 0.00 0.00 0.00 1.39 +0.09 42 0 96 0
29SEP26 44.00 C 0.00 0.00 0.00 1.14 +0.07 42 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.93 +0.06 42 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 0.76 +0.05 42 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 +0.03 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 +0.02 42 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 +0.01 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 0.00 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 42 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 42 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 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 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 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.03 +0.50 33 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.10 +0.46 36 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.20 +0.44 38 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.34 +0.43 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.49 +0.40 39 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.68 +0.37 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.17 +0.45 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.47 +0.44 44 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.81 +0.43 44 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.20 +0.41 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.64 +0.40 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 4.12 +0.38 45 0 143 0
29OCT26 39.00 C 3.31 3.41 3.31 3.53 +0.25 43 60 180 +60
29OCT26 40.00 C 2.93 3.01 2.93 3.11 +0.24 43 61 31 -20
29OCT26 41.00 C 2.58 2.65 2.57 2.73 +0.23 43 64 45 +39
29OCT26 42.00 C 2.26 2.29 2.26 2.39 +0.22 44 60 15 -22
29OCT26 43.00 C 0.00 0.00 0.00 2.15 +0.28 45 0 45 0
29OCT26 44.00 C 1.76 1.76 1.75 1.81 +0.19 44 30 60 +30
29OCT26 45.00 C 1.55 1.55 1.54 1.58 +0.19 44 30 75 +30
29OCT26 46.00 C 1.36 1.36 1.36 1.40 +0.21 44 15 60 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.24 +0.23 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.06 +0.20 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.88 +0.15 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.14 +0.49 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.25 +0.47 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.38 +0.45 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.55 +0.42 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.74 +0.41 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.97 +0.38 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.22 +0.35 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.52 +0.35 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.98 +0.27 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.38 +0.26 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.79 +0.23 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 5.27 +0.21 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.77 +0.20 43 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 4.32 +0.18 43 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.90 +0.10 43 0 81 0
30DEC26 41.00 C 3.42 3.42 3.42 3.53 +0.26 43 15 77 +15
30DEC26 42.00 C 3.13 3.13 3.12 3.20 +0.26 43 30 42 +27
30DEC26 43.00 C 2.84 2.84 2.84 2.90 +0.24 44 15 30 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.59 +0.19 43 0 39 0
30DEC26 45.00 C 2.26 2.26 2.26 2.34 +0.17 43 6 42 0
30DEC26 46.00 C 2.04 2.04 2.04 2.09 +0.13 43 15 51 0
30DEC26 47.00 C 1.85 1.85 1.85 1.87 +0.08 43 15 45 +8
30DEC26 48.00 C 0.00 0.00 0.00 1.65 +0.06 43 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.44 +0.01 43 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.32 +0.05 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.95 0.00 43 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.70 0.00 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 0.00 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 0.00 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 0.00 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 0.00 43 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.65 +0.46 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.83 +0.42 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.05 +0.42 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.28 +0.38 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.55 +0.39 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.87 +0.39 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.16 +0.34 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.52 +0.33 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.90 +0.31 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.33 +0.32 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.78 +0.30 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.27 +0.28 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.95 +0.41 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.53 +0.44 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.13 +0.42 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.72 +0.25 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.49 +0.36 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.15 +0.37 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.84 +0.37 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.53 +0.32 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 3.28 +0.34 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.93 +0.24 43 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.77 +0.29 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.57 +0.30 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.36 +0.30 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.92 +0.25 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.53 +0.20 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 +0.20 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 +0.16 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.81 +0.14 43 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.16 +0.44 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.40 +0.44 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.66 +0.42 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.94 +0.40 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.25 +0.38 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.59 +0.36 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.96 +0.35 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.35 +0.35 42 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.77 +0.31 42 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 8.12 +0.12 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.77 +0.28 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.28 +0.25 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.82 +0.27 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.39 +0.25 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.99 +0.24 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.61 +0.23 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.26 +0.22 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.94 +0.23 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.62 +0.20 42 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.34 +0.18 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.09 +0.19 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.85 +0.07 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.70 +0.18 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.47 +0.19 44 0 0 0
TOTAL CALL 647 6,404 +304
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 117 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.04 55 0 65 0
30JUL26 35.00 P 0.15 0.15 0.15 0.12 -0.08 55 3 37 0
30JUL26 36.00 P 0.27 0.27 0.27 0.26 -0.12 56 23 138 +23
30JUL26 37.00 P 0.49 0.53 0.49 0.49 -0.19 56 119 175 +25
30JUL26 38.00 P 0.89 0.89 0.89 0.85 -0.25 56 30 66 -15
30JUL26 39.00 P 1.41 1.41 1.41 1.34 -0.32 57 15 125 +15
30JUL26 40.00 P 0.00 0.00 0.00 1.90 -0.37 55 0 101 0
30JUL26 41.00 P 0.00 0.00 0.00 2.63 -0.41 55 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 3.44 -0.44 55 0 141 0
30JUL26 43.00 P 0.00 0.00 0.00 4.33 -0.46 55 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 5.27 -0.64 55 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.24 -0.67 55 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.44 -0.41 93 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.47 -0.37 104 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 9.50 -0.33 116 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.50 -0.34 124 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.50 -0.36 132 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.00 -0.36 149 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 16.50 -0.34 166 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.00 -0.33 182 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 21.49 -0.35 196 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.99 -0.37 209 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 13 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 -0.04 43 0 55 0
28AUG26 32.00 P 0.00 0.00 0.00 0.15 -0.07 42 0 119 0
28AUG26 33.00 P 0.00 0.00 0.00 0.25 -0.11 42 0 75 0
28AUG26 34.00 P 0.00 0.00 0.00 0.40 -0.14 42 0 157 0
28AUG26 35.00 P 0.00 0.00 0.00 0.61 -0.18 42 0 71 0
28AUG26 36.00 P 0.00 0.00 0.00 0.89 -0.22 42 0 166 0
28AUG26 37.00 P 0.00 0.00 0.00 1.24 -0.24 43 0 190 0
28AUG26 38.00 P 0.00 0.00 0.00 1.68 -0.30 43 0 158 0
28AUG26 39.00 P 2.27 2.27 2.27 2.19 -0.34 43 6 189 0
28AUG26 40.00 P 0.00 0.00 0.00 2.78 -0.29 44 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 3.34 -0.40 42 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 4.05 -0.43 42 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 4.82 -0.44 42 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 5.65 -0.44 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 6.51 -0.67 42 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.63 -0.49 50 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.58 -0.45 53 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.55 -0.36 56 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.50 -0.37 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.50 -0.37 61 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.00 -0.36 69 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 16.50 -0.34 77 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.00 -0.33 84 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 -0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 -0.07 42 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.45 -0.10 42 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.64 -0.11 42 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.87 -0.15 42 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.15 -0.19 42 0 80 0
29SEP26 36.00 P 0.00 0.00 0.00 1.49 -0.21 42 0 49 0
29SEP26 37.00 P 1.92 1.92 1.92 1.90 -0.23 42 15 62 0
29SEP26 38.00 P 0.00 0.00 0.00 2.37 -0.24 42 0 77 0
29SEP26 39.00 P 2.91 2.94 2.91 2.88 -0.28 42 25 75 +7
29SEP26 40.00 P 3.43 3.54 3.43 3.46 -0.33 43 60 142 +60
29SEP26 41.00 P 0.00 0.00 0.00 3.99 -0.34 41 0 66 0
29SEP26 42.00 P 0.00 0.00 0.00 4.66 -0.37 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.37 -0.39 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.14 -0.60 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.93 -0.65 41 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.00 -0.44 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.89 -0.46 47 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 9.80 -0.47 48 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.72 -0.49 49 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.64 -0.51 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.00 -0.56 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.50 -0.51 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.00 -0.51 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.49 -0.52 68 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.99 -0.55 73 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.42 -0.59 75 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.92 -0.61 79 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.42 -0.61 83 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.92 -0.59 86 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.18 0.00 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.27 0.00 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.38 0.00 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.52 -0.01 45 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.70 -0.01 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.91 -0.02 45 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 1.16 -0.04 45 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.44 -0.07 45 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 1.76 -0.10 44 0 43 0
29OCT26 36.00 P 2.09 2.09 2.09 2.13 -0.15 44 15 45 +15
29OCT26 37.00 P 2.52 2.52 2.52 2.56 -0.16 44 15 105 +6
29OCT26 38.00 P 3.01 3.01 3.01 3.04 -0.11 44 30 30 +30
29OCT26 39.00 P 0.00 0.00 0.00 3.68 -0.02 46 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.15 -0.12 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 4.75 -0.17 45 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.40 -0.17 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.08 -0.40 44 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.91 -0.32 46 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.69 -0.35 47 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.50 -0.36 47 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.33 -0.39 47 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.17 -0.42 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.05 -0.45 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 -0.06 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.46 -0.08 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.61 -0.09 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.79 -0.12 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.98 -0.15 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.26 -0.15 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.54 -0.15 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.87 -0.13 43 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 2.23 -0.12 44 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 2.63 -0.11 43 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.05 -0.12 43 0 12 0
30DEC26 37.00 P 0.00 0.00 0.00 3.51 -0.14 43 0 41 0
30DEC26 38.00 P 4.00 4.00 4.00 3.85 -0.32 42 4 6 0
30DEC26 39.00 P 0.00 0.00 0.00 4.50 -0.23 42 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 5.25 -0.16 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 5.72 -0.36 43 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.40 -0.28 43 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.10 -0.38 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 7.84 -0.37 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.60 -0.39 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.38 -0.40 45 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.22 -0.37 45 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.00 -0.41 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.83 -0.43 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.68 -0.42 46 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.86 -0.45 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.10 -0.47 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.40 -0.50 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.75 -0.48 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.14 -0.52 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.55 -0.53 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.98 -0.55 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.42 -0.61 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.92 -0.59 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.76 +0.02 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.95 +0.02 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.17 +0.02 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.42 +0.02 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.71 +0.02 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.01 0.00 44 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.33 -0.03 43 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.68 -0.06 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.06 -0.10 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.47 -0.11 43 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 3.91 -0.13 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.39 -0.13 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.91 -0.14 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 5.46 -0.15 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.21 -0.17 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.84 -0.07 44 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.25 -0.33 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.93 -0.35 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.64 -0.36 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.36 -0.37 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.12 -0.37 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.88 -0.38 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.66 -0.39 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.46 -0.39 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.27 -0.40 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.35 -0.43 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.51 -0.45 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.74 -0.45 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.02 -0.47 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 24.35 -0.50 45 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.15 -0.05 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 1.38 -0.05 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.65 -0.07 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.94 -0.08 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.25 -0.11 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 2.62 -0.10 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 2.99 -0.11 44 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.41 -0.13 44 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 3.85 -0.14 44 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.30 -0.16 44 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.82 -0.13 44 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.31 -0.14 44 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 5.83 -0.14 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.38 -0.17 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.97 -0.18 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 7.58 -0.18 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.23 -0.18 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.89 -0.26 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.51 -0.34 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.22 -0.34 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.98 -0.31 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.68 -0.36 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.43 -0.37 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.20 -0.37 44 0 0 0
TOTAL PUT 360 4,801 +166
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$ 57.050
24JUL26 39.00 C 0.00 0.00 0.00 18.05 +0.54 0 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 17.05 +0.54 0 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 16.05 +0.54 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 15.05 +0.54 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 14.05 +0.54 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 13.05 +0.54 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 12.05 +0.54 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 11.05 +0.54 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 10.05 +0.54 0 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 9.05 +0.54 0 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 8.05 +0.54 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 7.05 +0.54 0 0 90 0
24JUL26 52.50 C 4.50 4.50 4.50 4.57 +0.56 76 20 50 -20
24JUL26 55.00 C 1.70 2.15 1.70 2.05 +0.49 0 60 9,689 0
24JUL26 57.50 C 0.22 0.22 0.16 0.19 -0.03 31 96 368 +48
24JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.08 67 0 13 0
24JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.08 102 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.08 132 0 0 0
24JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.08 158 0 0 0
24JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.08 178 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.08 193 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.08 200 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.07 221 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.06 241 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.05 261 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.04 279 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 0.01 - 297 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 27.07 +0.55 152 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 26.07 +0.55 142 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 25.07 +0.55 132 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 24.06 +0.54 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 23.07 +0.55 110 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 22.07 +0.56 91 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 21.07 +0.55 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 20.07 +0.55 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 19.07 +0.57 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 18.07 +0.54 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 17.06 +0.53 0 0 30 0
30JUL26 41.00 C 0.00 0.00 0.00 16.07 +0.54 0 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 15.07 +0.54 0 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 14.08 +0.55 75 0 30 0
30JUL26 44.00 C 0.00 0.00 0.00 13.08 +0.57 69 0 30 0
30JUL26 45.00 C 0.00 0.00 0.00 12.08 +0.55 63 0 23 0
30JUL26 46.00 C 0.00 0.00 0.00 11.08 +0.55 56 0 60 0
30JUL26 47.00 C 0.00 0.00 0.00 10.08 +0.55 50 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 9.09 +0.56 53 0 40 0
30JUL26 49.00 C 0.00 0.00 0.00 8.09 +0.55 47 0 212 0
30JUL26 50.00 C 0.00 0.00 0.00 7.32 +0.78 73 0 2,662 0
30JUL26 52.50 C 4.39 4.47 4.39 4.61 +0.50 32 52 4,264 -43
30JUL26 55.00 C 2.20 2.50 1.89 2.31 +0.40 29 57 7,340 -34
30JUL26 57.50 C 0.57 0.72 0.56 0.63 +0.09 25 610 6,815 -81
30JUL26 60.00 C 0.13 0.16 0.11 0.18 +0.03 32 670 13,453 -80
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.08 38 0 10,446 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.08 50 0 4,700 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.08 59 0 2,776 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.08 67 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.08 73 0 1,715 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.08 75 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.07 83 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.06 91 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.05 98 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.04 105 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 118 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 125 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 131 0 491 0
31JUL26 40.00 C 0.00 0.00 0.00 17.08 +0.50 84 0 0 0
31JUL26 41.00 C 0.00 0.00 0.00 16.08 +0.52 77 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 15.08 +0.52 71 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 14.08 +0.52 64 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 13.08 +0.52 57 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 12.08 +0.52 50 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 11.08 +0.50 39 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 10.08 +0.50 0 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 9.09 +0.55 47 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 8.09 +0.55 42 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 7.32 +0.78 68 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 4.61 +0.50 29 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 2.31 +0.40 27 0 30 0
31JUL26 57.50 C 0.60 0.74 0.60 0.71 +0.11 26 33 70 +28
31JUL26 60.00 C 0.19 0.19 0.15 0.23 +0.05 33 64 143 +64
31JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.06 38 0 24 0
31JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.08 46 0 0 0
31JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.08 55 0 0 0
31JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.08 63 0 0 0
31JUL26 72.50 C 0.00 0.00 0.00 0.02 -0.08 68 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.08 70 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.06 85 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.05 92 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.04 98 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 0.01 - 105 0 0 -
28AUG26 30.00 C 0.00 0.00 0.00 27.14 +0.51 66 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 26.14 +0.55 0 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 25.14 +0.51 0 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 24.15 +0.63 59 0 60 0
28AUG26 34.00 C 0.00 0.00 0.00 23.15 +0.63 48 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 22.15 +0.62 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 21.07 +0.46 0 0 90 0
28AUG26 37.00 C 0.00 0.00 0.00 20.16 +0.51 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 19.07 +0.41 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 18.10 +0.57 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 17.17 +0.59 39 0 125 0
28AUG26 41.00 C 0.00 0.00 0.00 16.17 +0.61 27 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 15.17 +0.60 0 0 42 0
28AUG26 43.00 C 0.00 0.00 0.00 14.18 +0.49 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.09 +0.45 0 0 30 0
28AUG26 45.00 C 0.00 0.00 0.00 12.18 +0.53 0 0 28 0
28AUG26 46.00 C 0.00 0.00 0.00 11.08 +0.37 0 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 10.23 +0.48 31 0 30 0
28AUG26 48.00 C 9.35 9.42 9.30 9.26 +0.45 30 62 183 0
28AUG26 49.00 C 0.00 0.00 0.00 8.30 +0.18 30 0 312 0
28AUG26 50.00 C 0.00 0.00 0.00 7.37 +0.19 30 0 621 0
28AUG26 52.50 C 5.08 5.31 5.08 5.10 +0.38 27 33 6,719 +29
28AUG26 55.00 C 3.22 3.22 3.21 3.24 +0.27 27 100 2,620 0
28AUG26 57.50 C 1.75 1.90 1.69 1.84 +0.22 27 17 2,703 -2
28AUG26 60.00 C 0.84 1.01 0.84 0.99 +0.08 28 125 4,671 +23
28AUG26 62.50 C 0.50 0.53 0.48 0.51 0.00 29 57 2,737 +34
28AUG26 65.00 C 0.26 0.29 0.26 0.26 -0.02 30 107 6,392 +32
28AUG26 67.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 888 0
28AUG26 70.00 C 0.10 0.10 0.10 0.07 -0.04 33 80 1,292 -20
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.06 35 0 1,107 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.07 35 0 399 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.07 36 0 310 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 -0.06 40 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.05 43 0 159 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 364 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 338 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 27.17 +0.54 51 0 60 0
29SEP26 31.00 C 0.00 0.00 0.00 26.17 +0.58 0 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 25.18 +0.55 51 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 24.18 +0.64 0 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 23.24 +0.69 63 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 22.19 +0.64 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.19 +0.58 0 0 30 0
29SEP26 37.00 C 0.00 0.00 0.00 20.20 +0.55 39 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 19.26 +0.60 51 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 18.26 +0.70 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 17.21 +0.63 30 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 16.17 +0.58 0 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 15.17 +0.56 0 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 14.18 +0.49 0 0 70 0
29SEP26 44.00 C 0.00 0.00 0.00 13.09 +0.45 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 12.18 +0.53 0 0 212 0
29SEP26 46.00 C 0.00 0.00 0.00 11.14 +0.43 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 10.30 +0.53 28 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 9.37 +0.55 29 0 31 0
29SEP26 49.00 C 0.00 0.00 0.00 8.44 +0.32 28 0 587 0
29SEP26 50.00 C 6.85 6.85 6.85 7.54 +0.36 28 15 828 -15
29SEP26 52.50 C 5.59 5.59 5.38 5.47 +0.58 28 182 7,266 -28
29SEP26 55.00 C 3.50 3.72 3.50 3.67 +0.41 27 52 14,371 -10
29SEP26 57.50 C 2.23 2.40 2.21 2.25 +0.19 26 108 5,114 +6
29SEP26 60.00 C 1.47 1.47 1.35 1.38 +0.11 27 88 14,141 -82
29SEP26 62.50 C 0.93 0.93 0.84 0.84 +0.07 28 155 13,737 -35
29SEP26 65.00 C 0.00 0.00 0.00 0.54 +0.09 30 0 13,228 0
29SEP26 67.50 C 0.38 0.38 0.34 0.34 +0.08 31 34 9,221 +3
29SEP26 70.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 8,461 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 +0.04 33 0 5,303 0
29SEP26 75.00 C 0.00 0.00 0.00 0.09 0.00 34 0 4,809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 2,903 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 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 19.26 +0.60 46 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 18.26 +0.66 43 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 17.21 +0.59 28 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 16.17 +0.55 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 15.17 +0.51 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 14.18 +0.49 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.10 +0.38 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 12.18 +0.38 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.19 +0.33 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.36 +0.53 28 0 8 0
29OCT26 48.00 C 0.00 0.00 0.00 9.44 +0.52 28 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 8.54 +0.42 28 0 96 0
29OCT26 50.00 C 0.00 0.00 0.00 7.67 +0.47 28 0 270 0
29OCT26 52.50 C 0.00 0.00 0.00 5.71 +0.49 28 0 390 0
29OCT26 55.00 C 0.00 0.00 0.00 4.08 +0.39 27 0 897 0
29OCT26 57.50 C 2.68 2.86 2.68 2.82 +0.28 28 65 1,378 +14
29OCT26 60.00 C 0.00 0.00 0.00 1.91 +0.19 28 0 4,068 0
29OCT26 62.50 C 1.24 1.24 1.24 1.29 +0.15 28 30 228 +30
29OCT26 65.00 C 0.00 0.00 0.00 0.85 +0.11 29 0 630 0
29OCT26 67.50 C 0.00 0.00 0.00 0.56 +0.09 29 0 220 0
29OCT26 70.00 C 0.00 0.00 0.00 0.37 +0.08 30 0 7 0
29OCT26 72.50 C 0.33 0.33 0.32 0.24 +0.06 30 120 155 +120
29OCT26 75.00 C 0.00 0.00 0.00 0.16 +0.05 31 0 10 0
29OCT26 77.50 C 0.00 0.00 0.00 0.11 +0.03 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.03 - 34 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 27.17 +0.54 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 26.17 +0.57 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 25.18 +0.55 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 24.18 +0.60 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 23.24 +0.67 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 22.19 +0.57 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 21.19 +0.56 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.20 +0.55 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.26 +0.60 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 18.26 +0.66 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 17.21 +0.59 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.22 +0.52 27 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 15.17 +0.47 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.18 +0.42 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.22 +0.38 0 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 12.46 +0.51 30 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.43 +0.36 27 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 10.61 +0.47 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.75 +0.43 28 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 8.95 +0.43 28 0 120 0
30DEC26 50.00 C 0.00 0.00 0.00 8.16 +0.15 28 0 480 0
30DEC26 52.50 C 6.40 6.40 6.40 6.47 +0.46 28 2 2,280 0
30DEC26 55.00 C 5.03 5.03 5.03 5.00 +0.38 28 1 4,906 +1
30DEC26 57.50 C 3.73 3.85 3.72 3.80 +0.30 28 8 11,131 +6
30DEC26 60.00 C 0.00 0.00 0.00 2.88 +0.26 28 0 14,581 0
30DEC26 62.50 C 0.00 0.00 0.00 2.18 +0.21 29 0 9,512 0
30DEC26 65.00 C 0.00 0.00 0.00 1.63 +0.20 29 0 8,362 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.19 29 0 9,944 0
30DEC26 70.00 C 0.00 0.00 0.00 0.95 +0.22 30 0 3,882 0
30DEC26 72.50 C 0.00 0.00 0.00 0.72 +0.21 31 0 4,708 0
30DEC26 75.00 C 0.00 0.00 0.00 0.54 +0.18 31 0 4,406 0
30DEC26 77.50 C 0.00 0.00 0.00 0.42 +0.16 32 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.32 +0.14 32 0 1,223 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 +0.13 33 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.20 +0.11 33 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 +0.09 33 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.08 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 +0.07 35 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 +0.06 35 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 +0.06 36 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 +0.05 37 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 127 0
30MAR27 30.00 C 0.00 0.00 0.00 27.17 +0.54 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 26.17 +0.57 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 25.18 +0.55 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 24.18 +0.57 33 0 30 0
30MAR27 34.00 C 0.00 0.00 0.00 23.24 +0.62 39 0 60 0
30MAR27 35.00 C 0.00 0.00 0.00 22.19 +0.52 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 21.21 +0.51 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.36 +0.54 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.26 +0.39 31 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.28 +0.47 30 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 17.42 +0.49 32 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.56 +0.39 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.70 +0.53 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.77 +0.48 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.92 +0.44 31 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 13.14 +0.51 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 12.28 +0.44 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.50 +0.46 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.48 +0.48 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.76 +0.45 28 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 9.07 +0.43 28 0 2,157 0
30MAR27 52.50 C 0.00 0.00 0.00 7.65 +0.45 29 0 4,381 0
30MAR27 55.00 C 0.00 0.00 0.00 6.24 +0.39 28 0 2,163 0
30MAR27 57.50 C 0.00 0.00 0.00 5.02 +0.31 28 0 1,725 0
30MAR27 60.00 C 0.00 0.00 0.00 4.06 +0.28 28 0 20,157 0
30MAR27 62.50 C 0.00 0.00 0.00 3.26 +0.23 28 0 336 0
30MAR27 65.00 C 0.00 0.00 0.00 2.61 +0.22 28 0 2,567 0
30MAR27 67.50 C 2.08 2.08 2.08 2.07 +0.20 29 20 864 0
30MAR27 70.00 C 0.00 0.00 0.00 1.66 +0.21 29 0 2,587 0
30MAR27 72.50 C 0.00 0.00 0.00 1.33 +0.19 29 0 4,265 0
30MAR27 75.00 C 0.00 0.00 0.00 1.04 +0.16 29 0 1,925 0
30MAR27 77.50 C 0.00 0.00 0.00 0.85 +0.18 30 0 3,265 0
30MAR27 80.00 C 0.81 0.81 0.81 0.67 +0.14 30 8 1,683 -8
30MAR27 82.50 C 0.00 0.00 0.00 0.54 +0.14 30 0 2,206 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 +0.13 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.35 +0.11 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.28 +0.10 31 0 557 0
30MAR27 92.50 C 0.00 0.00 0.00 0.23 +0.09 31 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 +0.08 32 0 205 0
30MAR27 97.50 C 0.00 0.00 0.00 0.16 +0.07 32 0 378 0
29JUN27 38.00 C 0.00 0.00 0.00 19.62 +0.38 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.73 +0.38 32 0 0 0
29JUN27 40.00 C 17.48 17.48 17.48 18.14 +0.66 35 2 30 0
29JUN27 41.00 C 0.00 0.00 0.00 17.07 +0.47 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 16.22 +0.47 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.38 +0.47 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.46 +0.36 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.75 +0.48 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 12.92 +0.43 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.12 +0.39 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.42 +0.42 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.71 +0.27 28 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 10.18 +0.35 29 0 302 0
29JUN27 52.50 C 0.00 0.00 0.00 8.46 +0.35 27 0 161 0
29JUN27 55.00 C 0.00 0.00 0.00 7.20 +0.34 28 0 5,079 0
29JUN27 57.50 C 0.00 0.00 0.00 6.09 +0.32 28 0 245 0
29JUN27 60.00 C 4.99 4.99 4.96 5.18 +0.28 28 9 3,226 0
29JUN27 62.50 C 0.00 0.00 0.00 4.39 +0.26 29 0 73 0
29JUN27 65.00 C 0.00 0.00 0.00 3.76 +0.25 29 0 467 0
29JUN27 67.50 C 3.00 3.00 3.00 3.19 +0.21 30 1 609 0
29JUN27 70.00 C 2.41 2.51 2.41 2.73 +0.22 30 15 6,074 +3
29JUN27 72.50 C 2.03 2.03 2.03 2.34 +0.18 30 14 728 +14
29JUN27 75.00 C 0.00 0.00 0.00 2.00 +0.19 31 0 79 0
29JUN27 77.50 C 0.00 0.00 0.00 1.72 +0.15 31 0 55 0
29JUN27 80.00 C 1.32 1.32 1.32 1.48 +0.15 32 2 47 0
29JUN27 82.50 C 0.00 0.00 0.00 1.28 +0.12 32 0 432 0
29JUN27 85.00 C 0.98 0.98 0.98 1.12 +0.13 32 30 280 +30
29JUN27 87.50 C 0.00 0.00 0.00 0.96 +0.10 33 0 283 0
29JUN27 90.00 C 0.00 0.00 0.00 0.85 +0.08 33 0 214 0
TOTAL CALL 3,204 376,810 +27
24JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 287 0
24JUL26 55.00 P 0.03 0.03 0.03 0.01 -0.04 35 3 455 -3
24JUL26 57.50 P 0.63 0.63 0.63 0.66 -0.59 33 67 68 +38
24JUL26 60.00 P 0.00 0.00 0.00 3.02 -0.56 68 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 5.52 -0.70 107 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 8.02 -0.70 142 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 10.52 -0.70 175 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 13.01 -0.70 200 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 15.51 -0.70 229 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 18.01 -0.70 255 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 20.51 -0.70 279 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 23.01 -0.70 303 0 0 0
24JUL26 82.50 P 0.00 0.00 0.00 25.51 -0.70 327 0 0 0
24JUL26 85.00 P 0.00 0.00 0.00 28.01 -0.70 349 0 0 0
24JUL26 87.50 P 0.00 0.00 0.00 30.51 - 371 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 172 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 93 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 625 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,070 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,297 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,246 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,250 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,410 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,713 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,725 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 45 0 4,461 0
30JUL26 52.50 P 0.06 0.06 0.02 0.08 -0.01 39 151 6,291 -28
30JUL26 55.00 P 0.27 0.27 0.17 0.29 -0.13 32 100 9,578 +80
30JUL26 57.50 P 1.44 1.44 1.00 1.09 -0.48 27 349 10,707 -59
30JUL26 60.00 P 3.40 3.49 2.94 3.07 -0.66 30 970 7,257 -225
30JUL26 62.50 P 0.00 0.00 0.00 5.52 -0.70 42 0 667 0
30JUL26 65.00 P 0.00 0.00 0.00 8.02 -0.70 56 0 199 0
30JUL26 67.50 P 0.00 0.00 0.00 10.52 -0.70 68 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 13.15 -0.56 96 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 15.57 -0.64 99 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.01 -0.70 100 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.51 -0.70 110 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.09 -0.62 134 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.65 -0.56 151 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.09 -0.62 152 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.64 -0.53 169 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.15 -0.46 179 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 35.58 -0.53 176 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 38.07 -0.54 183 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 64 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
31JUL26 52.50 P 0.04 0.04 0.04 0.08 -0.01 36 467 129 -351
31JUL26 55.00 P 0.27 0.28 0.21 0.29 -0.13 30 479 423 +400
31JUL26 57.50 P 1.10 1.18 1.10 1.18 -0.45 28 24 44 +24
31JUL26 60.00 P 0.00 0.00 0.00 3.13 -0.60 32 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 5.52 -0.70 39 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 8.02 -0.70 52 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 10.58 -0.64 71 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 13.15 -0.56 90 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 15.59 -0.62 95 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 18.07 -0.64 103 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 20.58 -0.63 115 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 23.15 -0.56 132 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 25.65 -0.56 142 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 28.09 -0.62 143 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 30.64 - 159 0 0 -
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 215 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,005 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 244 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 595 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 653 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 477 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.05 32 0 308 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.08 31 0 2,329 0
28AUG26 48.00 P 0.13 0.13 0.11 0.07 -0.09 30 50 3,632 +50
28AUG26 49.00 P 0.17 0.17 0.17 0.11 -0.12 30 200 2,257 +200
28AUG26 50.00 P 0.28 0.28 0.28 0.17 -0.15 30 2 5,827 -2
28AUG26 52.50 P 0.60 0.60 0.43 0.48 -0.21 29 130 5,583 +13
28AUG26 55.00 P 1.20 1.20 1.05 1.08 -0.28 28 121 14,365 -59
28AUG26 57.50 P 2.16 2.28 2.07 2.19 -0.39 28 25 5,770 +19
28AUG26 60.00 P 3.69 3.80 3.69 3.82 -0.59 29 23 2,890 +17
28AUG26 62.50 P 0.00 0.00 0.00 5.86 -0.63 30 0 1,783 0
28AUG26 65.00 P 0.00 0.00 0.00 8.10 -0.62 31 0 698 0
28AUG26 67.50 P 0.00 0.00 0.00 10.58 -0.64 36 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 13.15 -0.56 45 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.60 -0.61 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.10 -0.61 54 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.60 -0.61 59 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.15 -0.56 67 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.65 -0.56 71 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.09 -0.62 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.64 -0.53 79 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.15 -0.46 84 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 35.61 -0.50 86 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 38.16 -0.45 92 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 1,911 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 2,222 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 1,603 0
29SEP26 45.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 6,034 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 2,100 0
29SEP26 47.00 P 0.00 0.00 0.00 0.24 +0.01 29 0 2,398 0
29SEP26 48.00 P 0.34 0.34 0.34 0.33 -0.01 29 10 4,101 0
29SEP26 49.00 P 0.47 0.48 0.47 0.46 -0.02 29 200 4,433 +15
29SEP26 50.00 P 0.60 0.60 0.59 0.61 -0.06 28 32 32,683 -10
29SEP26 52.50 P 1.25 1.25 1.11 1.14 -0.20 27 8 11,353 -3
29SEP26 55.00 P 2.14 2.16 1.97 2.01 -0.34 26 197 20,759 +56
29SEP26 57.50 P 3.30 3.32 3.27 3.33 -0.44 26 24 12,083 +20
29SEP26 60.00 P 4.98 5.10 4.98 5.10 -0.46 27 7 14,005 -7
29SEP26 62.50 P 0.00 0.00 0.00 7.13 -0.44 28 0 12,487 0
29SEP26 65.00 P 0.00 0.00 0.00 9.33 -0.46 29 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 11.57 -0.55 28 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.05 -0.47 32 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 16.35 -0.54 25 0 1,100 0
29SEP26 75.00 P 0.00 0.00 0.00 18.86 -0.55 30 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 21.40 -0.40 38 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 23.87 -0.48 39 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 26.34 -0.44 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.58 -0.68 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.07 -0.72 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 33.57 -0.68 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.05 -0.67 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 38.75 -0.45 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.25 -0.44 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 43.74 -0.45 50 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.01 -0.68 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.02 0.00 29 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.05 0.00 29 0 2 0
29OCT26 42.00 P 0.00 0.00 0.00 0.07 0.00 29 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.11 0.00 29 0 618 0
29OCT26 44.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 680 0
29OCT26 45.00 P 0.31 0.31 0.31 0.22 -0.01 28 3 425 0
29OCT26 46.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 582 0
29OCT26 47.00 P 0.00 0.00 0.00 0.41 -0.04 28 0 1,144 0
29OCT26 48.00 P 0.00 0.00 0.00 0.55 -0.06 28 0 1,917 0
29OCT26 49.00 P 0.00 0.00 0.00 0.73 -0.07 28 0 1,177 0
29OCT26 50.00 P 0.94 0.94 0.90 0.94 -0.10 28 60 3,914 +20
29OCT26 52.50 P 1.62 1.62 1.59 1.55 -0.22 27 90 3,393 +30
29OCT26 55.00 P 2.46 2.46 2.46 2.51 -0.32 27 1 1,310 0
29OCT26 57.50 P 3.77 3.85 3.77 3.80 -0.43 26 15 370 +1
29OCT26 60.00 P 0.00 0.00 0.00 5.44 -0.51 26 0 67 0
29OCT26 62.50 P 0.00 0.00 0.00 7.47 -0.40 28 0 76 0
29OCT26 65.00 P 9.40 9.40 9.40 9.56 -0.44 29 10 10 +10
29OCT26 67.50 P 0.00 0.00 0.00 11.85 -0.38 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.19 -0.39 31 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.58 -0.39 32 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 19.00 -0.41 33 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.45 -0.40 35 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.91 -0.44 36 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 26.37 -0.42 37 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 28.86 -0.40 39 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 31.10 - 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 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 30 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 460 0
30DEC26 41.00 P 0.33 0.33 0.33 0.19 -0.04 29 5 1,247 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 -0.04 29 0 1,000 0
30DEC26 43.00 P 0.00 0.00 0.00 0.34 -0.05 29 0 1,103 0
30DEC26 44.00 P 0.00 0.00 0.00 0.44 -0.06 29 0 3,562 0
30DEC26 45.00 P 0.62 0.64 0.62 0.57 -0.07 29 6 2,625 +6
30DEC26 46.00 P 0.75 0.75 0.75 0.71 -0.09 29 4 2,472 -4
30DEC26 47.00 P 0.00 0.00 0.00 0.89 -0.10 29 0 2,589 0
30DEC26 48.00 P 0.00 0.00 0.00 1.07 -0.12 28 0 6,665 0
30DEC26 49.00 P 0.00 0.00 0.00 1.26 -0.14 28 0 6,926 0
30DEC26 50.00 P 1.53 1.53 1.46 1.48 -0.18 28 41 15,632 -39
30DEC26 52.50 P 2.20 2.20 2.20 2.27 -0.21 27 20 10,871 -20
30DEC26 55.00 P 3.48 3.48 3.13 3.27 -0.26 27 10 17,198 +10
30DEC26 57.50 P 4.42 4.50 4.42 4.52 -0.42 26 8 6,694 -4
30DEC26 60.00 P 6.00 6.00 6.00 6.11 -0.47 27 1 5,038 -1
30DEC26 62.50 P 8.20 8.20 8.20 8.10 -0.34 28 4 8,367 -4
30DEC26 65.00 P 10.00 10.00 10.00 10.40 -0.05 31 2 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 12.20 -0.37 29 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 14.35 -0.47 28 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 16.66 -0.48 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.00 -0.51 28 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 21.45 -0.46 29 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 23.91 -0.44 31 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 26.37 -0.44 31 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.86 -0.42 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 31.19 -0.60 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 33.58 -0.67 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.29 -0.43 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 38.75 -0.45 33 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 41.27 -0.42 39 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 43.75 -0.44 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.27 -0.42 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 288 0
30MAR27 39.00 P 0.00 0.00 0.00 0.29 +0.01 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 0.00 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.46 0.00 29 0 314 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 -0.01 29 0 6,922 0
30MAR27 43.00 P 0.00 0.00 0.00 0.70 -0.01 29 0 3,101 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 -0.03 28 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 1.03 -0.03 28 0 720 0
30MAR27 46.00 P 0.00 0.00 0.00 1.20 -0.06 28 0 331 0
30MAR27 47.00 P 0.00 0.00 0.00 1.38 -0.13 28 0 565 0
30MAR27 48.00 P 1.71 1.71 1.71 1.60 -0.14 27 170 1,123 +170
30MAR27 49.00 P 0.00 0.00 0.00 1.86 -0.14 27 0 3,953 0
30MAR27 50.00 P 2.10 2.10 2.10 2.16 -0.14 27 1 3,218 -1
30MAR27 52.50 P 3.01 3.01 2.93 3.02 -0.18 27 4 6,759 +2
30MAR27 55.00 P 4.19 4.19 3.92 4.07 -0.22 27 195 8,803 +35
30MAR27 57.50 P 0.00 0.00 0.00 5.31 -0.38 26 0 1,978 0
30MAR27 60.00 P 0.00 0.00 0.00 6.83 -0.44 26 0 18,049 0
30MAR27 62.50 P 0.00 0.00 0.00 8.77 -0.34 28 0 1,420 0
30MAR27 65.00 P 0.00 0.00 0.00 10.65 -0.33 28 0 450 0
30MAR27 67.50 P 12.50 12.50 12.50 12.61 -0.43 28 4 156 -1
30MAR27 70.00 P 0.00 0.00 0.00 14.81 -0.38 29 0 58 0
30MAR27 72.50 P 0.00 0.00 0.00 16.96 -0.44 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.20 -0.48 28 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 21.58 -0.44 28 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.92 -0.56 27 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 26.46 -0.45 30 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.86 -0.49 29 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 31.19 -0.63 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 33.79 -0.49 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 36.32 -0.40 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.79 -0.41 34 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 41.31 -0.38 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.43 -0.08 29 0 15 0
29JUN27 39.00 P 0.83 0.83 0.83 0.54 -0.07 29 2 926 0
29JUN27 40.00 P 0.00 0.00 0.00 0.65 -0.10 29 0 53 0
29JUN27 41.00 P 0.00 0.00 0.00 0.80 -0.10 29 0 860 0
29JUN27 42.00 P 0.00 0.00 0.00 0.95 -0.12 29 0 314 0
29JUN27 43.00 P 0.00 0.00 0.00 1.15 -0.12 29 0 577 0
29JUN27 44.00 P 0.00 0.00 0.00 1.35 -0.12 29 0 384 0
29JUN27 45.00 P 0.00 0.00 0.00 1.58 -0.14 29 0 789 0
29JUN27 46.00 P 0.00 0.00 0.00 1.84 -0.14 29 0 1,128 0
29JUN27 47.00 P 0.00 0.00 0.00 2.10 -0.17 29 0 515 0
29JUN27 48.00 P 0.00 0.00 0.00 2.42 -0.17 29 0 807 0
29JUN27 49.00 P 0.00 0.00 0.00 2.75 -0.17 29 0 572 0
29JUN27 50.00 P 0.00 0.00 0.00 3.10 -0.20 29 0 462 0
29JUN27 52.50 P 4.15 4.15 4.15 4.12 -0.21 29 2 5,160 +2
29JUN27 55.00 P 5.50 5.50 5.33 5.33 -0.21 30 11 124 +11
29JUN27 57.50 P 0.00 0.00 0.00 6.70 -0.23 30 0 33 0
29JUN27 60.00 P 8.50 8.50 8.50 8.30 -0.27 30 6 3,162 -6
29JUN27 62.50 P 0.00 0.00 0.00 10.04 -0.30 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 11.94 -0.32 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 13.90 -0.39 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.94 -0.42 33 0 51 0
29JUN27 72.50 P 0.00 0.00 0.00 18.02 -0.44 33 0 22 0
29JUN27 75.00 P 0.00 0.00 0.00 20.24 -0.37 34 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.42 -0.41 34 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.69 -0.39 34 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.97 -0.44 34 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.28 -0.39 34 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.52 -0.49 32 0 14 0
29JUN27 90.00 P 0.00 0.00 0.00 33.95 -0.41 33 0 0 0
TOTAL PUT 4,314 476,023 +402
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$ 10.110
30JUL26 5.50 C 0.00 0.00 0.00 4.61 +0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 3.61 +0.06 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 3.36 +0.06 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.11 +0.06 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.61 +0.06 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.36 +0.05 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.11 +0.05 0 0 35 0
30JUL26 8.25 C 0.00 0.00 0.00 1.86 +0.05 0 0 1 0
30JUL26 8.50 C 1.60 1.60 1.60 1.61 +0.05 0 2 62 0
30JUL26 8.75 C 0.00 0.00 0.00 1.37 +0.02 51 0 331 0
30JUL26 9.00 C 0.00 0.00 0.00 1.12 +0.03 42 0 867 0
30JUL26 9.25 C 0.00 0.00 0.00 0.86 +0.01 0 0 636 0
30JUL26 9.50 C 0.00 0.00 0.00 0.64 +0.04 36 15 756 -15
30JUL26 9.75 C 0.46 0.46 0.46 0.43 +0.03 35 8 1,233 -1
30JUL26 10.00 C 0.25 0.25 0.25 0.26 +0.02 35 2 1,102 0
30JUL26 10.50 C 0.10 0.10 0.08 0.08 +0.01 38 435 2,210 +108
30JUL26 11.00 C 0.02 0.02 0.02 0.02 0.00 41 25 2,384 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 161 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 176 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 4.63 +0.06 78 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 4.38 +0.08 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 4.13 +0.06 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 3.88 +0.06 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 3.63 +0.06 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.36 +0.04 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.13 +0.06 0 0 31 0
28AUG26 7.25 C 0.00 0.00 0.00 2.86 +0.05 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.39 +0.08 40 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.14 +0.06 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.90 +0.09 36 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 1.64 -0.01 26 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 1.42 +0.02 33 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 1.23 +0.04 37 0 426 0
28AUG26 9.25 C 0.00 0.00 0.00 1.00 +0.03 34 0 1,120 0
28AUG26 9.50 C 0.00 0.00 0.00 0.81 +0.02 33 15 2,721 0
28AUG26 9.75 C 0.00 0.00 0.00 0.64 +0.02 33 0 2,697 0
28AUG26 10.00 C 0.00 0.00 0.00 0.51 +0.03 34 7 2,724 0
28AUG26 10.50 C 0.33 0.33 0.28 0.30 +0.01 35 518 1,226 +98
28AUG26 11.00 C 0.17 0.18 0.17 0.16 0.00 35 11 1,617 -1
28AUG26 11.50 C 0.11 0.11 0.11 0.08 0.00 35 150 1,228 -33
28AUG26 12.00 C 0.00 0.00 0.00 0.04 0.00 36 0 290 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 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 74 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.53 +0.06 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.43 +0.06 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.33 +0.06 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.23 +0.06 70 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.11 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.64 +0.07 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.37 +0.04 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 3.14 +0.07 41 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.87 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.39 +0.05 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 +0.06 0 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 1.90 +0.04 28 0 723 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 -0.01 0 0 90 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.05 32 0 4,798 0
29SEP26 9.00 C 0.00 0.00 0.00 1.27 +0.04 35 0 7,065 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 +0.04 35 0 5,270 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 +0.05 35 0 1,883 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 +0.03 34 0 1,438 0
29SEP26 10.00 C 0.00 0.00 0.00 0.60 +0.02 34 0 2,791 0
29SEP26 10.50 C 0.00 0.00 0.00 0.40 +0.02 35 0 5,107 0
29SEP26 11.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 2,196 0
29SEP26 11.50 C 0.17 0.17 0.17 0.16 +0.01 36 5 3,791 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 0.00 36 0 825 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 0.00 35 0 460 0
29SEP26 13.00 C 0.07 0.07 0.07 0.03 0.00 36 202 294 +175
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 37 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.64 +0.06 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.39 +0.06 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.14 +0.07 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.89 +0.06 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.39 +0.05 24 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.14 +0.06 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.90 +0.04 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.66 +0.01 26 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 1.45 +0.04 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.28 +0.05 32 0 102 0
29OCT26 9.25 C 0.00 0.00 0.00 1.12 +0.03 34 0 515 0
29OCT26 9.50 C 0.00 0.00 0.00 0.96 +0.05 34 0 547 0
29OCT26 9.75 C 0.00 0.00 0.00 0.79 +0.02 33 0 121 0
29OCT26 10.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 84 0
29OCT26 10.50 C 0.48 0.48 0.44 0.47 +0.02 34 120 474 +90
29OCT26 11.00 C 0.34 0.34 0.31 0.33 +0.01 34 86 146 +44
29OCT26 11.50 C 0.00 0.00 0.00 0.22 0.00 34 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.14 0.00 34 0 201 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.04 0.00 35 0 26 0
29OCT26 14.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 -0.01 33 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 5.13 +0.06 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.86 +0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.64 +0.06 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.39 +0.06 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.14 +0.06 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.89 +0.05 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.39 +0.05 0 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 2.14 +0.06 0 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 +0.05 27 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 +0.11 33 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 +0.05 30 0 390 0
30DEC26 9.00 C 0.00 0.00 0.00 1.35 +0.03 30 0 651 0
30DEC26 9.25 C 0.00 0.00 0.00 1.20 +0.02 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 +0.03 31 0 991 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 +0.03 31 0 616 0
30DEC26 10.00 C 0.00 0.00 0.00 0.81 +0.01 31 0 4,227 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 +0.01 32 0 3,127 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.01 33 0 1,377 0
30DEC26 11.50 C 0.00 0.00 0.00 0.36 +0.01 33 0 2,300 0
30DEC26 12.00 C 0.00 0.00 0.00 0.26 0.00 33 0 1,155 0
30DEC26 12.50 C 0.00 0.00 0.00 0.19 0.00 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 0.00 32 0 550 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 33 0 82 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 33 0 101 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 0.00 33 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 34 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 4.63 +0.06 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 4.13 +0.06 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.64 +0.06 34 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.39 +0.06 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.15 +0.06 32 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 2.89 +0.05 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 +0.02 22 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.42 +0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.24 +0.08 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 +0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 +0.07 30 0 240 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 +0.04 29 0 162 0
30MAR27 9.00 C 0.00 0.00 0.00 1.52 +0.04 30 0 103 0
30MAR27 9.25 C 0.00 0.00 0.00 1.38 +0.04 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 1.25 +0.04 30 0 33 0
30MAR27 9.75 C 0.00 0.00 0.00 1.13 +0.02 31 0 88 0
30MAR27 10.00 C 0.00 0.00 0.00 1.02 +0.03 31 0 1,269 0
30MAR27 10.50 C 0.00 0.00 0.00 0.82 +0.01 31 0 1,503 0
30MAR27 11.00 C 0.00 0.00 0.00 0.67 +0.01 31 0 1,845 0
30MAR27 11.50 C 0.53 0.53 0.53 0.55 +0.02 32 53 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.44 +0.03 32 0 679 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.02 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.01 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 449 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 0.00 32 0 92 0
30MAR27 15.00 C 0.00 0.00 0.00 0.09 0.00 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 0.00 32 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 0.00 31 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 4.63 +0.06 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 4.38 +0.06 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 4.14 +0.06 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.89 +0.07 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.64 +0.04 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.39 +0.06 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.16 +0.06 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.95 +0.10 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.74 +0.08 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.53 +0.04 29 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.35 +0.04 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.19 +0.04 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.03 +0.04 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.89 +0.05 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.75 +0.05 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 1.61 +0.04 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 1.49 +0.04 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 1.37 +0.04 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 1.26 +0.03 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 1.06 +0.03 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.90 +0.03 32 0 139 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 +0.02 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 +0.02 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.01 33 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 0.00 33 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 +0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 16 0
29JUN27 15.50 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.11 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 1 0
TOTAL CALL 1,654 109,542 +465
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 117 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 106 0 516 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 375 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,186 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 1,765 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,288 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 1,323 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,578 0
30JUL26 9.25 P 0.02 0.02 0.02 0.01 -0.01 38 1 1,384 -1
30JUL26 9.50 P 0.03 0.03 0.03 0.03 -0.02 38 235 959 +10
30JUL26 9.75 P 0.07 0.07 0.06 0.08 -0.02 39 13 535 +9
30JUL26 10.00 P 0.17 0.20 0.17 0.16 -0.04 38 38 1,020 +38
30JUL26 10.50 P 0.00 0.00 0.00 0.47 -0.06 39 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 0.92 -0.06 47 0 247 0
30JUL26 11.50 P 0.00 0.00 0.00 1.42 -0.03 65 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 1.95 -0.06 94 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 2.45 -0.07 110 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.95 -0.08 125 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.45 -0.08 138 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.95 -0.07 151 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.42 -0.11 145 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.95 -0.07 175 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.45 -0.08 186 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.94 -0.09 190 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.45 -0.01 206 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.95 -0.07 216 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.42 -0.10 203 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.95 -0.07 235 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,088 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 732 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3,129 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 577 0
28AUG26 8.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,402 0
28AUG26 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 948 0
28AUG26 9.00 P 0.09 0.09 0.09 0.08 -0.01 35 1 936 -1
28AUG26 9.25 P 0.00 0.00 0.00 0.13 -0.02 36 0 1,103 0
28AUG26 9.50 P 0.20 0.20 0.20 0.19 -0.03 35 1 3,085 -1
28AUG26 9.75 P 0.27 0.28 0.27 0.28 -0.03 35 262 1,139 +171
28AUG26 10.00 P 0.40 0.41 0.39 0.39 -0.04 36 236 1,013 +120
28AUG26 10.50 P 0.67 0.67 0.67 0.68 -0.05 36 60 1,409 +60
28AUG26 11.00 P 0.00 0.00 0.00 1.04 -0.07 37 0 548 0
28AUG26 11.50 P 0.00 0.00 0.00 1.49 -0.05 41 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.96 -0.06 45 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 2.46 -0.06 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.96 -0.07 60 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.45 -0.08 64 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.95 -0.08 70 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.45 -0.08 76 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.95 -0.08 81 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.45 -0.08 86 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.94 -0.09 89 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.45 -0.07 96 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.95 -0.08 100 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.44 -0.09 102 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.95 -0.07 109 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 8,730 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 37 0 1,062 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 4,762 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.01 36 0 2,281 0
29SEP26 8.50 P 0.00 0.00 0.00 0.13 -0.01 36 0 8,142 0
29SEP26 8.75 P 0.00 0.00 0.00 0.17 -0.02 35 0 5,959 0
29SEP26 9.00 P 0.24 0.26 0.24 0.25 -0.02 36 150 1,358 +150
29SEP26 9.25 P 0.00 0.00 0.00 0.34 -0.02 36 0 1,317 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.03 36 0 1,857 0
29SEP26 9.75 P 0.57 0.57 0.57 0.56 -0.03 36 30 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 -0.03 37 0 2,084 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.04 37 0 2,264 0
29SEP26 11.00 P 0.00 0.00 0.00 1.40 -0.05 38 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 -0.05 40 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.28 +0.02 43 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 2.75 +0.02 46 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.25 -0.05 51 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.74 -0.07 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.23 -0.08 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.75 -0.06 65 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.25 -0.06 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 -0.06 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 -0.09 72 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.69 -0.09 72 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.19 -0.10 75 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.69 -0.10 78 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.19 -0.09 82 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 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 38 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 7.00 P 0.03 0.03 0.03 0.02 0.00 36 50 53 +50
29OCT26 7.25 P 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 65 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 180 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 770 0
29OCT26 8.25 P 0.00 0.00 0.00 0.13 -0.02 34 0 153 0
29OCT26 8.50 P 0.00 0.00 0.00 0.18 -0.02 34 0 190 0
29OCT26 8.75 P 0.00 0.00 0.00 0.24 -0.03 34 0 3,714 0
29OCT26 9.00 P 0.00 0.00 0.00 0.32 -0.03 34 0 62 0
29OCT26 9.25 P 0.41 0.41 0.41 0.41 -0.03 34 22 82 +22
29OCT26 9.50 P 0.00 0.00 0.00 0.52 -0.03 35 0 12 0
29OCT26 9.75 P 0.63 0.63 0.63 0.64 -0.04 35 4 4 +4
29OCT26 10.00 P 0.00 0.00 0.00 0.78 -0.04 35 0 17 0
29OCT26 10.50 P 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.46 -0.06 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.87 -0.06 37 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.31 -0.06 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.78 -0.06 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.26 -0.06 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.75 -0.07 48 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.24 -0.08 51 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.75 -0.07 55 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.25 -0.06 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.74 -0.06 61 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.21 -0.09 61 0 0 0
30DEC26 5.00 P 0.01 0.01 0.01 0.01 0.00 47 30 64 +30
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 38 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 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.02 0.00 34 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.03 -0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 0.00 34 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.01 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 555 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 272 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 -0.02 33 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 -0.02 33 0 1,457 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 -0.03 33 0 3,400 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.02 33 0 905 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 -0.02 33 0 1,833 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.03 33 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 423 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 -0.05 34 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.58 -0.05 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.97 -0.05 35 0 684 0
30DEC26 12.00 P 2.40 2.40 2.40 2.39 -0.06 36 2 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.84 -0.06 38 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.30 -0.06 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.79 -0.06 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 -0.07 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.76 -0.07 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 -0.07 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 -0.07 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.22 -0.08 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.71 -0.09 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 -0.08 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.71 -0.08 57 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.20 -0.09 59 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 0.00 32 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 0.00 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 33 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 241 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 32 0 753 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.01 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 -0.01 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.01 32 0 1,069 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 -0.01 32 0 1,686 0
30MAR27 9.00 P 0.58 0.58 0.58 0.58 -0.01 32 10 178 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 -0.02 32 0 1,238 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 -0.03 32 0 858 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.01 32 0 423 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 -0.02 32 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.37 -0.02 32 0 2,069 0
30MAR27 11.00 P 1.67 1.75 1.67 1.71 -0.04 33 66 1,563 +66
30MAR27 11.50 P 0.00 0.00 0.00 2.09 -0.04 34 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 -0.04 34 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.92 -0.05 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.37 -0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.83 -0.06 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.30 -0.07 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 -0.07 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.25 -0.09 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 -0.08 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.22 -0.09 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.72 -0.08 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 -0.09 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.71 -0.09 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.20 -0.10 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 -0.01 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.22 -0.01 33 0 122 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.01 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.01 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.40 -0.01 33 0 161 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 -0.02 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 -0.01 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 -0.02 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.77 -0.02 34 0 151 0
29JUN27 9.25 P 0.00 0.00 0.00 0.88 -0.02 34 0 42 0
29JUN27 9.50 P 0.00 0.00 0.00 1.01 -0.02 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 -0.02 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 -0.03 34 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.57 -0.03 34 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.91 -0.03 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.27 -0.03 35 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.65 -0.04 35 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.06 -0.04 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.48 -0.05 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.93 -0.05 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.39 -0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.86 -0.05 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.33 -0.03 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.78 -0.05 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.24 -0.10 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.74 -0.06 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.25 -0.06 45 0 0 0
TOTAL PUT 1,211 126,501 +727
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 51.300
24JUL26 41.00 C 0.00 0.00 0.00 10.30 +1.04 0 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 9.30 +1.04 0 0 0 0
24JUL26 43.00 C 0.00 0.00 0.00 8.30 +1.04 0 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 7.30 +1.04 0 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 6.30 +1.03 0 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 5.30 +0.99 0 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 4.31 +0.93 71 0 19 0
24JUL26 48.00 C 0.00 0.00 0.00 3.33 +0.82 70 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 2.36 +0.62 61 0 51 0
24JUL26 50.00 C 1.50 2.00 1.50 1.61 +0.46 75 11 210 +10
24JUL26 52.50 C 0.28 0.49 0.25 0.30 -0.01 69 92 603 +8
24JUL26 55.00 C 0.11 0.11 0.10 0.02 -0.03 69 200 618 +200
24JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,189 0
24JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 124 0 246 0
24JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 231 0
24JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 203 0 85 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 21.32 +1.04 130 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 20.32 +1.05 120 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.32 +0.76 110 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.32 +0.74 100 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.32 +1.05 89 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.32 +0.68 72 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.32 +0.93 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.32 +1.05 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.32 +1.04 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.32 +0.70 0 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 11.32 +1.04 0 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 10.33 +1.04 63 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.33 +0.77 56 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.34 +0.99 56 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 7.37 +0.77 59 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 6.41 +0.91 58 0 19 0
30JUL26 46.00 C 5.74 5.74 5.74 5.48 +0.83 57 50 205 +24
30JUL26 47.00 C 0.00 0.00 0.00 4.60 +0.75 58 0 74 0
30JUL26 48.00 C 3.98 3.98 3.98 3.78 +0.65 58 50 239 0
30JUL26 49.00 C 2.94 3.21 2.94 3.03 +0.61 57 90 261 +4
30JUL26 50.00 C 1.76 2.52 1.76 2.33 +0.45 56 236 704 0
30JUL26 52.50 C 1.07 1.22 1.06 1.18 +0.24 59 66 1,298 0
30JUL26 55.00 C 0.32 0.64 0.32 0.47 +0.06 58 162 1,287 -26
30JUL26 57.50 C 0.20 0.23 0.20 0.16 +0.01 58 48 2,398 -48
30JUL26 60.00 C 0.09 0.11 0.09 0.05 0.00 59 23 2,392 -4
30JUL26 62.50 C 0.00 0.00 0.00 0.02 0.00 62 0 2,940 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 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 94 0 853 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 620 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 110 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 117 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 124 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 131 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 137 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 144 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 29 0
31JUL26 41.00 C 0.00 0.00 0.00 10.33 - 55 0 0 -
31JUL26 42.00 C 0.00 0.00 0.00 9.34 +0.78 57 0 0 0
31JUL26 43.00 C 0.00 0.00 0.00 8.36 +0.98 58 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 7.39 +0.79 58 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 6.44 +0.88 57 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 5.53 +0.81 58 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 4.67 +0.72 58 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 3.87 +0.63 58 0 0 0
31JUL26 49.00 C 3.26 3.27 3.26 3.20 +0.65 60 634 634 +634
31JUL26 50.00 C 0.00 0.00 0.00 2.56 +0.55 60 0 0 0
31JUL26 52.50 C 0.98 1.20 0.93 1.30 +0.24 59 38 93 +18
31JUL26 55.00 C 0.49 0.65 0.49 0.57 +0.08 59 162 274 +152
31JUL26 57.50 C 0.00 0.00 0.00 0.21 +0.01 58 0 45 0
31JUL26 60.00 C 0.00 0.00 0.00 0.07 0.00 58 0 10 0
31JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 105 0
31JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
31JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 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 88 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 21.36 +1.08 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.38 +0.82 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.41 +0.64 60 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.43 +0.85 62 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.45 +1.02 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.50 +0.84 64 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 15.54 +0.81 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.59 +0.81 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 13.65 +0.77 63 0 0 0
28AUG26 39.00 C 13.08 13.08 13.08 12.74 +1.08 63 50 50 +50
28AUG26 40.00 C 12.18 12.18 12.18 11.84 +0.55 62 50 50 +50
28AUG26 41.00 C 11.29 11.29 11.29 10.97 +0.54 62 50 50 +50
28AUG26 42.00 C 10.44 10.44 10.44 10.13 +0.52 62 50 50 +50
28AUG26 43.00 C 9.61 9.61 9.61 9.37 +0.64 63 50 50 +50
28AUG26 44.00 C 0.00 0.00 0.00 8.60 +0.53 63 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 7.87 +0.51 63 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 7.18 +0.49 63 0 480 0
28AUG26 47.00 C 6.67 6.67 6.67 6.52 +0.64 63 50 350 0
28AUG26 48.00 C 6.04 6.04 6.04 5.90 +0.59 63 4 375 0
28AUG26 49.00 C 0.00 0.00 0.00 5.33 +0.61 63 0 982 0
28AUG26 50.00 C 4.70 4.82 4.70 4.78 +0.58 63 19 408 -4
28AUG26 52.50 C 3.70 3.70 3.70 3.72 +0.50 65 15 357 0
28AUG26 55.00 C 2.75 2.81 2.75 2.77 +0.33 64 130 817 +70
28AUG26 57.50 C 2.03 2.06 2.02 2.02 +0.25 64 67 884 +45
28AUG26 60.00 C 1.40 1.56 1.40 1.45 +0.19 64 3 1,232 -1
28AUG26 62.50 C 0.97 1.17 0.97 1.02 +0.13 64 47 1,339 +17
28AUG26 65.00 C 0.75 0.89 0.75 0.71 +0.10 64 128 801 -97
28AUG26 67.50 C 0.00 0.00 0.00 0.49 +0.07 64 0 837 0
28AUG26 70.00 C 0.46 0.46 0.46 0.33 +0.04 64 10 898 -10
28AUG26 72.50 C 0.00 0.00 0.00 0.22 +0.03 64 0 763 0
28AUG26 75.00 C 0.00 0.00 0.00 0.15 +0.02 64 0 670 0
28AUG26 77.50 C 0.00 0.00 0.00 0.10 +0.01 64 0 1,357 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 +0.01 64 0 1,248 0
28AUG26 82.50 C 0.00 0.00 0.00 0.04 0.00 63 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 0.00 64 0 226 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 65 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 21.66 +1.03 71 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.62 +0.64 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.67 +0.67 64 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.72 +1.14 63 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.79 +1.08 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.87 +1.05 62 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.97 +0.99 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.09 +1.06 61 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.23 +0.95 61 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.39 +0.58 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.58 +0.44 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.79 +0.42 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.02 +0.68 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.29 +0.65 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.62 +0.55 60 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.01 +0.66 61 0 178 0
29SEP26 46.00 C 0.00 0.00 0.00 8.38 +0.39 61 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 7.78 +0.37 61 0 326 0
29SEP26 48.00 C 0.00 0.00 0.00 7.21 +0.69 61 0 445 0
29SEP26 49.00 C 0.00 0.00 0.00 6.63 +0.51 61 0 904 0
29SEP26 50.00 C 0.00 0.00 0.00 6.19 +0.60 61 0 1,356 0
29SEP26 52.50 C 4.75 4.75 4.75 5.10 +0.51 62 40 692 0
29SEP26 55.00 C 3.71 4.13 3.70 4.19 +0.42 62 138 1,029 +123
29SEP26 57.50 C 3.02 3.40 2.94 3.36 +0.28 62 75 333 +45
29SEP26 60.00 C 2.48 2.48 2.47 2.68 +0.23 62 30 1,012 +30
29SEP26 62.50 C 2.04 2.39 2.01 2.12 +0.18 62 150 4,127 +47
29SEP26 65.00 C 1.88 1.88 1.88 1.67 +0.14 62 15 2,674 +15
29SEP26 67.50 C 1.47 1.60 1.47 1.30 +0.10 62 190 1,417 -70
29SEP26 70.00 C 0.00 0.00 0.00 1.02 +0.09 62 0 2,565 0
29SEP26 72.50 C 0.00 0.00 0.00 0.79 +0.07 62 0 3,885 0
29SEP26 75.00 C 0.00 0.00 0.00 0.61 +0.05 62 0 4,298 0
29SEP26 77.50 C 0.00 0.00 0.00 0.47 +0.04 62 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.36 +0.03 62 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.27 +0.01 61 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.01 61 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 +0.01 61 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 0.00 61 0 843 0
29SEP26 92.50 C 0.00 0.00 0.00 0.09 0.00 61 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.07 0.00 61 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 +0.01 62 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 0.00 61 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 0.00 61 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 60 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 69 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 14.82 +1.01 61 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.03 +0.98 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.27 +0.39 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.53 +0.92 60 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.81 +0.88 60 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 11.13 +0.85 60 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.47 +0.44 60 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.84 +0.45 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.25 +0.40 60 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.73 +0.46 60 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.19 +0.30 60 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.68 +0.62 60 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 7.20 +0.57 60 0 63 0
29OCT26 52.50 C 0.00 0.00 0.00 6.16 +0.56 61 0 242 0
29OCT26 55.00 C 0.00 0.00 0.00 5.24 +0.45 61 0 975 0
29OCT26 57.50 C 0.00 0.00 0.00 4.41 +0.33 61 0 132 0
29OCT26 60.00 C 3.34 3.34 3.34 3.67 +0.23 61 115 1,001 0
29OCT26 62.50 C 0.00 0.00 0.00 3.05 +0.19 61 0 1,015 0
29OCT26 65.00 C 0.00 0.00 0.00 2.53 +0.16 61 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 2.08 +0.12 61 0 845 0
29OCT26 70.00 C 0.00 0.00 0.00 1.72 +0.10 61 0 150 0
29OCT26 72.50 C 0.00 0.00 0.00 1.41 +0.08 61 0 1,025 0
29OCT26 75.00 C 0.00 0.00 0.00 1.16 +0.07 61 0 1,127 0
29OCT26 77.50 C 0.00 0.00 0.00 0.95 +0.05 61 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.77 +0.03 61 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.49 +0.86 65 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.62 +1.03 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.77 +0.98 64 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.96 +1.06 63 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.15 +0.95 63 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.34 +0.41 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.58 +0.90 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.82 +0.41 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.08 +0.43 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.37 +0.37 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.68 +0.32 61 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.01 +0.37 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.37 +0.48 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.76 +0.48 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.16 +0.34 61 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 11.59 +0.32 61 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.04 +0.30 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.53 +0.41 61 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.02 +0.60 61 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 9.65 +0.68 61 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 9.16 +0.62 61 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 8.13 +0.59 62 0 820 0
30DEC26 55.00 C 0.00 0.00 0.00 7.22 +0.53 62 0 4,449 0
30DEC26 57.50 C 0.00 0.00 0.00 6.39 +0.36 62 0 483 0
30DEC26 60.00 C 0.00 0.00 0.00 5.61 +0.25 62 0 518 0
30DEC26 62.50 C 0.00 0.00 0.00 4.88 +0.18 61 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 4.31 +0.18 62 0 1,132 0
30DEC26 67.50 C 0.00 0.00 0.00 3.77 +0.15 62 0 2,999 0
30DEC26 70.00 C 0.00 0.00 0.00 3.30 +0.13 61 0 2,528 0
30DEC26 72.50 C 0.00 0.00 0.00 2.88 +0.10 61 0 827 0
30DEC26 75.00 C 2.80 2.80 2.80 2.52 +0.09 61 100 2,497 +100
30DEC26 77.50 C 0.00 0.00 0.00 2.20 +0.07 61 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 1.92 +0.06 61 0 2,244 0
30DEC26 82.50 C 0.00 0.00 0.00 1.68 +0.05 61 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 1.47 +0.04 61 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.28 +0.06 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.12 +0.02 61 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 0.98 +0.05 61 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.85 +0.01 61 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 +0.01 61 0 194 0
30DEC26 100.00 C 1.19 1.19 1.16 0.65 +0.02 61 276 400 +203
30DEC26 102.50 C 0.00 0.00 0.00 0.55 -0.02 61 0 72 0
30DEC26 105.00 C 0.91 0.97 0.91 0.49 -0.01 61 17 23 +14
30DEC26 107.50 C 0.00 0.00 0.00 0.42 -0.02 61 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 23.50 +0.86 65 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.70 +0.83 64 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.93 +0.83 64 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.17 +0.81 63 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.45 +0.64 63 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.72 +0.62 63 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.02 +0.61 62 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.33 +0.67 62 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.68 +0.59 62 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.03 +0.48 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.43 +0.36 62 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.80 +0.52 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.23 +0.33 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.67 +0.34 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.13 +0.75 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.60 +0.33 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.08 +0.43 61 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 12.59 +0.42 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.12 +0.39 61 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 11.68 +0.62 61 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 11.38 +0.73 62 0 337 0
30MAR27 52.50 C 0.00 0.00 0.00 10.34 +0.65 62 0 80 0
30MAR27 55.00 C 0.00 0.00 0.00 9.42 +0.48 62 0 6 0
30MAR27 57.50 C 0.00 0.00 0.00 8.63 +0.47 62 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 7.89 +0.42 62 0 262 0
30MAR27 62.50 C 0.00 0.00 0.00 7.19 +0.36 62 0 121 0
30MAR27 65.00 C 0.00 0.00 0.00 6.53 +0.33 62 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 5.94 +0.31 62 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 5.40 +0.28 62 0 276 0
30MAR27 72.50 C 0.00 0.00 0.00 4.90 +0.25 62 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 4.46 +0.23 62 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 4.05 +0.21 62 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 3.69 +0.19 62 0 348 0
30MAR27 82.50 C 0.00 0.00 0.00 3.35 +0.26 62 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 3.05 +0.15 62 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 2.78 +0.22 62 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 2.53 +0.20 62 0 26 0
30MAR27 92.50 C 2.59 2.59 2.59 2.31 +0.18 62 10 15 +10
30MAR27 95.00 C 2.43 2.43 2.43 2.10 +0.16 61 140 147 +140
30MAR27 97.50 C 2.38 2.38 2.38 1.92 +0.15 61 40 293 +40
30MAR27 100.00 C 0.00 0.00 0.00 1.75 +0.14 61 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.60 +0.13 61 0 347 0
29JUN27 37.00 C 0.00 0.00 0.00 19.73 +0.58 62 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.14 +0.60 62 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.54 +0.73 62 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.96 +0.72 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.40 +0.70 62 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.86 +0.70 62 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.30 +0.68 61 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.82 +0.66 61 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 15.32 +0.65 61 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 14.84 +0.61 61 0 10 0
29JUN27 47.00 C 0.00 0.00 0.00 14.37 +0.59 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.94 +0.63 61 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.49 +0.59 61 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.09 +0.61 61 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.25 +0.70 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.23 +0.38 61 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 10.54 +0.46 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.80 +0.43 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.13 +0.41 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.46 +0.33 62 0 125 0
29JUN27 67.50 C 0.00 0.00 0.00 7.84 +0.30 62 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 7.27 +0.30 62 0 320 0
29JUN27 72.50 C 0.00 0.00 0.00 6.74 +0.25 62 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 6.25 +0.23 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.80 +0.21 62 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.39 +0.20 62 0 350 0
29JUN27 82.50 C 0.00 0.00 0.00 5.00 +0.18 62 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 4.65 +0.16 62 0 130 0
29JUN27 87.50 C 0.00 0.00 0.00 4.32 +0.15 62 0 1 0
29JUN27 90.00 C 4.45 4.45 4.45 4.02 +0.14 62 100 136 +100
29JUN27 92.50 C 0.00 0.00 0.00 3.74 +0.12 62 0 51 0
29JUN27 95.00 C 3.86 3.86 3.86 3.48 +0.11 62 182 341 -62
TOTAL CALL 4,203 143,020 +1,977
24JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 20 0
24JUL26 46.00 P 0.04 0.04 0.04 0.01 -0.04 93 16 133 0
24JUL26 47.00 P 0.13 0.15 0.04 0.01 -0.12 76 26 198 +8
24JUL26 48.00 P 0.28 0.30 0.06 0.03 -0.25 72 103 729 +16
24JUL26 49.00 P 0.65 0.65 0.48 0.08 -0.47 67 61 318 +44
24JUL26 50.00 P 1.14 1.14 0.25 0.26 -0.70 69 80 309 -32
24JUL26 52.50 P 0.00 0.00 0.00 1.46 -1.17 65 0 103 0
24JUL26 55.00 P 0.00 0.00 0.00 3.72 -1.07 70 0 45 0
24JUL26 57.50 P 0.00 0.00 0.00 6.20 -1.05 0 0 661 0
24JUL26 60.00 P 0.00 0.00 0.00 8.70 -1.34 0 0 0 0
24JUL26 62.50 P 0.00 0.00 0.00 11.29 -1.08 212 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 13.79 -1.07 245 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 16.29 -1.04 275 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 18.79 -1.13 305 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 21.29 -0.96 334 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 23.79 -0.96 361 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 26.28 -1.05 378 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 28.79 -1.13 409 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 131 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,147 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.03 60 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 455 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.08 60 0 581 0
30JUL26 45.00 P 0.00 0.00 0.00 0.09 -0.14 59 0 638 0
30JUL26 46.00 P 0.00 0.00 0.00 0.16 -0.21 58 0 355 0
30JUL26 47.00 P 0.30 0.31 0.30 0.28 -0.31 58 48 765 +13
30JUL26 48.00 P 0.83 0.83 0.83 0.44 -0.43 57 30 672 0
30JUL26 49.00 P 0.85 0.85 0.66 0.68 -0.56 57 38 1,328 -36
30JUL26 50.00 P 1.80 1.80 1.09 1.02 -0.69 56 236 1,988 -61
30JUL26 52.50 P 3.10 3.20 3.00 2.27 -0.89 56 70 2,135 -70
30JUL26 55.00 P 4.50 4.50 4.50 4.14 -0.97 58 1 4,044 -1
30JUL26 57.50 P 6.60 6.60 6.60 6.44 -0.93 66 6 983 -6
30JUL26 60.00 P 0.00 0.00 0.00 8.99 -1.05 87 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 11.29 -1.08 82 0 1,858 0
30JUL26 65.00 P 14.95 14.95 14.95 13.79 -1.07 95 97 293 0
30JUL26 67.50 P 17.66 17.66 15.89 16.30 -1.12 109 134 480 +134
30JUL26 70.00 P 0.00 0.00 0.00 18.79 -1.13 118 0 30 0
30JUL26 72.50 P 21.30 21.30 21.30 21.30 -0.95 131 27 32 0
30JUL26 75.00 P 0.00 0.00 0.00 23.79 -0.97 140 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 26.32 -1.01 155 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 28.82 -1.10 165 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 31.29 -1.15 168 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.79 -1.12 177 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.29 -1.12 185 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.82 -1.01 200 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 41.29 -0.96 201 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.79 -1.15 208 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
31JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.07 58 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.06 -0.11 58 0 15 0
31JUL26 45.00 P 0.00 0.00 0.00 0.12 -0.17 58 0 95 0
31JUL26 46.00 P 0.00 0.00 0.00 0.21 -0.25 58 0 105 0
31JUL26 47.00 P 0.42 0.42 0.42 0.35 -0.34 59 9 9 +9
31JUL26 48.00 P 0.61 0.61 0.53 0.52 -0.46 57 20 20 +20
31JUL26 49.00 P 0.00 0.00 0.00 0.78 -0.56 57 4 14 +4
31JUL26 50.00 P 1.08 1.12 1.08 1.13 -0.71 57 35 37 +15
31JUL26 52.50 P 0.00 0.00 0.00 2.39 -0.98 56 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 4.22 -1.13 58 0 0 0
31JUL26 57.50 P 0.00 0.00 0.00 6.44 -0.97 62 0 0 0
31JUL26 60.00 P 0.00 0.00 0.00 8.99 -1.07 82 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 11.31 -1.19 80 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 13.79 -1.21 89 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 16.30 -1.20 103 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 18.79 -1.13 111 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 21.30 -0.95 123 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 23.79 -1.20 131 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.02 -0.01 66 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.09 -0.04 64 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.13 -0.05 64 0 6 0
28AUG26 37.00 P 0.00 0.00 0.00 0.18 -0.08 63 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.26 -0.09 64 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.35 -0.12 64 0 154 0
28AUG26 40.00 P 0.00 0.00 0.00 0.46 -0.15 64 0 468 0
28AUG26 41.00 P 0.00 0.00 0.00 0.61 -0.17 64 0 250 0
28AUG26 42.00 P 0.00 0.00 0.00 0.77 -0.22 64 0 650 0
28AUG26 43.00 P 1.11 1.11 0.98 0.95 -0.28 63 50 155 +20
28AUG26 44.00 P 1.55 1.55 1.18 1.15 -0.33 63 21 232 -9
28AUG26 45.00 P 1.46 1.46 1.45 1.41 -0.40 62 30 440 +30
28AUG26 46.00 P 2.13 2.13 1.72 1.70 -0.43 62 38 447 -18
28AUG26 47.00 P 2.00 2.00 2.00 2.03 -0.49 62 40 1,112 +40
28AUG26 48.00 P 0.00 0.00 0.00 2.40 -0.55 62 0 357 0
28AUG26 49.00 P 3.03 3.03 2.94 2.82 -0.60 62 4 666 -2
28AUG26 50.00 P 3.96 3.96 3.31 3.29 -0.68 62 31 1,421 +4
28AUG26 52.50 P 5.20 5.20 4.59 4.60 -0.83 62 110 1,322 +100
28AUG26 55.00 P 6.22 6.22 6.22 6.25 -0.94 63 255 1,461 +97
28AUG26 57.50 P 0.00 0.00 0.00 8.01 -0.62 63 0 280 0
28AUG26 60.00 P 0.00 0.00 0.00 10.13 -1.03 66 0 495 0
28AUG26 62.50 P 0.00 0.00 0.00 12.29 -1.07 68 0 1,677 0
28AUG26 65.00 P 15.50 15.50 15.50 14.49 -0.79 69 100 314 +100
28AUG26 67.50 P 16.60 16.60 16.60 16.73 -1.19 69 5 15 +5
28AUG26 70.00 P 19.10 19.15 19.10 19.15 -0.95 73 19 95 +3
28AUG26 72.50 P 0.00 0.00 0.00 21.48 -0.85 72 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 23.90 -1.09 74 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.33 -1.00 75 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.88 -1.04 82 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.29 -1.15 80 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.79 -1.12 85 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.29 -1.12 88 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.82 -1.07 95 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.29 -1.10 96 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.79 -1.15 100 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.04 62 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.04 62 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 -0.06 62 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 -0.08 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.28 -0.09 61 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 -0.11 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.12 62 0 56 0
29SEP26 37.00 P 0.00 0.00 0.00 0.60 -0.16 62 0 288 0
29SEP26 38.00 P 0.00 0.00 0.00 0.75 -0.18 62 0 190 0
29SEP26 39.00 P 0.00 0.00 0.00 0.92 -0.21 62 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 -0.24 62 0 48 0
29SEP26 41.00 P 0.00 0.00 0.00 1.33 -0.28 62 0 75 0
29SEP26 42.00 P 0.00 0.00 0.00 1.58 -0.30 62 0 443 0
29SEP26 43.00 P 0.00 0.00 0.00 1.85 -0.32 61 0 487 0
29SEP26 44.00 P 2.07 2.09 2.07 2.12 -0.39 61 135 313 -120
29SEP26 45.00 P 2.41 2.41 2.41 2.47 -0.41 61 86 478 -11
29SEP26 46.00 P 0.00 0.00 0.00 2.85 -0.47 61 0 479 0
29SEP26 47.00 P 0.00 0.00 0.00 3.24 -0.49 61 0 437 0
29SEP26 48.00 P 0.00 0.00 0.00 3.64 -0.56 61 0 568 0
29SEP26 49.00 P 0.00 0.00 0.00 4.11 -0.60 61 0 749 0
29SEP26 50.00 P 4.82 4.82 4.82 4.61 -0.64 61 1 5,684 +1
29SEP26 52.50 P 5.94 5.94 5.94 5.99 -0.76 61 204 1,441 0
29SEP26 55.00 P 7.75 7.75 7.50 7.59 -0.83 62 864 2,129 +514
29SEP26 57.50 P 0.00 0.00 0.00 9.42 -0.86 64 0 1,565 0
29SEP26 60.00 P 11.83 11.83 11.50 11.24 -0.87 64 60 10,449 +29
29SEP26 62.50 P 0.00 0.00 0.00 13.24 -0.92 64 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.33 -1.11 65 0 8,329 0
29SEP26 67.50 P 0.00 0.00 0.00 17.55 -0.50 67 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.80 -0.98 68 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 22.07 -1.12 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.39 -0.60 70 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.73 -1.06 70 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 29.11 -0.81 71 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 31.51 -1.02 71 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 33.92 -0.99 71 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.36 -1.18 72 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 38.82 -1.11 73 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 41.29 -1.10 74 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 43.79 -1.15 77 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.28 -1.11 79 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.79 -1.02 82 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 51.28 -1.11 84 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.78 -0.99 86 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 56.28 -0.99 89 0 0 0
29SEP26 110.00 P 58.81 58.81 58.81 58.71 -1.06 83 10 5 -5
29SEP26 112.50 P 0.00 0.00 0.00 61.27 -0.98 93 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.77 -1.12 95 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.27 -0.98 97 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.81 -0.96 102 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.27 -1.00 101 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.78 -0.98 104 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.28 -1.00 106 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.77 -1.11 107 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.23 -0.21 61 0 256 0
29OCT26 39.00 P 0.00 0.00 0.00 1.42 -0.30 60 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.69 -0.32 61 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 1.99 -0.30 61 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.28 -0.34 61 0 19 0
29OCT26 43.00 P 0.00 0.00 0.00 2.59 -0.35 61 0 4 0
29OCT26 44.00 P 2.85 2.85 2.85 2.87 -0.43 60 15 19 +15
29OCT26 45.00 P 3.58 3.65 3.58 3.23 -0.47 60 70 126 +70
29OCT26 46.00 P 0.00 0.00 0.00 3.63 -0.50 60 0 6 0
29OCT26 47.00 P 0.00 0.00 0.00 4.05 -0.54 60 0 5 0
29OCT26 48.00 P 0.00 0.00 0.00 4.50 -0.58 60 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 4.99 -0.61 60 0 136 0
29OCT26 50.00 P 0.00 0.00 0.00 5.50 -0.65 60 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 6.91 -0.73 60 0 198 0
29OCT26 55.00 P 0.00 0.00 0.00 8.52 -0.81 61 0 250 0
29OCT26 57.50 P 10.03 10.03 10.03 10.25 -0.93 62 8 23 +8
29OCT26 60.00 P 0.00 0.00 0.00 12.14 -0.69 63 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 14.11 -0.96 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.14 -0.62 64 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.24 -1.05 65 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 20.36 -1.11 65 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 22.60 -1.11 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.85 -1.13 67 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 27.14 -1.14 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 29.46 -1.16 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 -0.13 61 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 0.78 -0.16 61 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 0.94 -0.18 61 0 5 0
30DEC26 33.00 P 0.00 0.00 0.00 1.12 -0.18 61 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.30 -0.23 61 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 1.52 -0.25 61 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.76 -0.25 61 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.00 -0.32 61 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 2.30 -0.32 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.60 -0.33 61 0 343 0
30DEC26 40.00 P 0.00 0.00 0.00 2.91 -0.33 62 0 147 0
30DEC26 41.00 P 0.00 0.00 0.00 3.26 -0.33 61 0 233 0
30DEC26 42.00 P 0.00 0.00 0.00 3.61 -0.36 61 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 3.98 -0.39 61 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.30 -0.46 61 0 241 0
30DEC26 45.00 P 0.00 0.00 0.00 4.61 -0.66 59 0 189 0
30DEC26 46.00 P 0.00 0.00 0.00 5.16 -0.57 60 0 621 0
30DEC26 47.00 P 0.00 0.00 0.00 5.62 -0.60 60 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.11 -0.63 60 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 6.62 -0.66 60 0 846 0
30DEC26 50.00 P 0.00 0.00 0.00 7.15 -0.69 60 0 2,554 0
30DEC26 52.50 P 0.00 0.00 0.00 8.58 -0.75 60 0 1,859 0
30DEC26 55.00 P 10.34 10.34 10.34 10.14 -0.81 61 10 8,109 0
30DEC26 57.50 P 12.76 12.76 12.76 11.91 -0.79 62 14 443 0
30DEC26 60.00 P 14.62 14.62 14.62 13.71 -0.84 62 15 860 -15
30DEC26 62.50 P 0.00 0.00 0.00 15.65 -0.40 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.60 -0.44 64 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.61 -0.44 64 0 3,048 0
30DEC26 70.00 P 21.30 21.30 21.30 21.68 -0.44 65 1 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 23.79 -0.48 65 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.95 -0.58 65 0 583 0
30DEC26 77.50 P 0.00 0.00 0.00 28.14 -0.45 66 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 30.37 -0.86 66 0 185 0
30DEC26 82.50 P 0.00 0.00 0.00 32.58 -0.91 65 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.92 -0.73 66 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.31 -0.66 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.56 -0.83 67 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.91 -0.83 67 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.28 -0.83 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.66 -0.85 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.06 -0.91 67 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.49 -0.90 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.01 -0.84 70 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.39 -0.89 68 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.39 -0.14 62 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.59 -0.19 61 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.84 -0.19 62 0 5 0
30MAR27 33.00 P 0.00 0.00 0.00 2.09 -0.19 62 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.35 -0.24 62 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.66 -0.25 62 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.97 -0.26 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.29 -0.27 62 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.63 -0.27 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.02 -0.25 62 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.32 -0.33 61 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.70 -0.35 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.10 -0.37 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.51 -0.40 61 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.89 -0.50 60 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.35 -0.52 60 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.83 -0.54 60 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.32 -0.57 60 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 7.84 -0.58 60 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.37 -0.61 60 0 204 0
30MAR27 50.00 P 0.00 0.00 0.00 8.92 -0.64 60 0 296 0
30MAR27 52.50 P 0.00 0.00 0.00 10.37 -0.69 60 0 470 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 -0.75 60 0 715 0
30MAR27 57.50 P 0.00 0.00 0.00 13.69 -0.70 61 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 15.44 -0.76 61 0 175 0
30MAR27 62.50 P 0.00 0.00 0.00 17.27 -0.87 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.24 -0.36 62 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.19 -0.86 63 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.19 -0.78 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.23 -0.79 63 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.31 -0.82 64 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.39 -0.91 64 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.57 -0.87 64 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.75 -0.87 64 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.96 -0.82 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.19 -0.83 64 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.45 -0.72 64 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.72 -0.73 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.02 -0.84 65 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.33 -0.73 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.19 -1.51 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.03 -0.82 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.38 -0.26 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.78 -0.24 62 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.23 -0.19 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.64 -0.20 62 0 130 0
29JUN27 41.00 P 0.00 0.00 0.00 5.91 -0.37 61 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 -0.35 61 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.79 -0.41 61 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.21 -0.53 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.69 -0.56 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.19 -0.58 60 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.70 -0.60 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.24 -0.62 60 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 9.78 -0.65 60 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.35 -0.66 60 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.82 -0.71 60 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.38 -0.75 60 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 15.16 -0.68 61 0 16 0
29JUN27 60.00 P 0.00 0.00 0.00 16.96 -0.67 61 0 110 0
29JUN27 62.50 P 0.00 0.00 0.00 18.76 -0.63 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.60 -0.69 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.55 -0.70 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.51 -0.73 62 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 26.51 -0.72 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.51 -0.78 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.61 -0.76 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.67 -0.87 63 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.84 -0.75 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.95 -0.80 63 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.18 -0.77 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.58 -0.62 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.58 -0.86 63 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.82 -0.87 63 0 0 0
TOTAL PUT 3,237 125,831 +913
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$ 7.650
30JUL26 4.70 C 0.00 0.00 0.00 2.97 +0.12 186 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.87 +0.12 179 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.77 +0.12 172 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.67 +0.12 165 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.41 +0.11 128 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.17 +0.12 132 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.91 +0.11 100 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.68 +0.13 112 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.40 +0.09 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.16 +0.10 61 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.91 +0.08 49 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.69 +0.08 56 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.49 +0.08 57 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.30 +0.03 51 0 402 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 +0.02 52 0 105 0
30JUL26 8.00 C 0.11 0.11 0.11 0.10 +0.01 53 24 189 0
30JUL26 8.25 C 0.00 0.00 0.00 0.05 0.00 54 0 277 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 58 0 93 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 140 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 81 0 168 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 112 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 124 0 152 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 148 0 126 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 159 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 170 0 139 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 180 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 189 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 199 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.97 +0.10 70 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.87 +0.10 67 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.78 +0.13 74 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.67 +0.12 61 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.43 +0.13 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.19 +0.13 62 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.71 +0.14 55 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.46 +0.10 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.25 +0.09 49 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.08 +0.10 54 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.90 +0.09 54 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.72 +0.05 51 0 144 0
28AUG26 7.50 C 0.00 0.00 0.00 0.59 +0.05 52 0 560 0
28AUG26 7.75 C 0.00 0.00 0.00 0.47 +0.04 52 0 299 0
28AUG26 8.00 C 0.42 0.42 0.36 0.37 +0.03 52 43 206 -9
28AUG26 8.25 C 0.00 0.00 0.00 0.30 +0.02 54 0 107 0
28AUG26 8.50 C 0.00 0.00 0.00 0.23 +0.02 54 0 67 0
28AUG26 8.75 C 0.00 0.00 0.00 0.18 +0.02 54 0 194 0
28AUG26 9.00 C 0.00 0.00 0.00 0.14 +0.02 55 0 349 0
28AUG26 9.25 C 0.00 0.00 0.00 0.10 +0.01 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.08 +0.01 55 0 15 0
28AUG26 9.75 C 0.09 0.09 0.09 0.06 +0.01 55 30 60 +30
28AUG26 10.00 C 0.00 0.00 0.00 0.04 0.00 54 0 40 0
28AUG26 10.50 C 0.05 0.05 0.05 0.02 0.00 54 106 136 +61
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 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 65 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 74 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 3.00 +0.13 63 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.91 +0.14 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.79 +0.11 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 +0.11 50 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.45 +0.13 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.10 51 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.10 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.78 +0.09 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 +0.12 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.40 +0.11 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.23 +0.10 53 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.07 +0.09 53 0 37 0
29SEP26 7.25 C 0.00 0.00 0.00 0.89 +0.05 50 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 +0.05 51 0 95 0
29SEP26 7.75 C 0.00 0.00 0.00 0.65 +0.04 51 0 179 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 +0.04 52 0 460 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 +0.04 53 0 337 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.03 53 0 645 0
29SEP26 8.75 C 0.00 0.00 0.00 0.35 +0.03 54 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.02 54 0 129 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 +0.02 54 0 135 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.02 54 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.16 +0.01 53 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.09 +0.01 54 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 54 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 54 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 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 76 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 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 96 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 2.82 +0.13 51 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.69 +0.06 27 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.52 +0.15 55 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.28 +0.12 51 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.09 +0.14 54 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.88 +0.10 53 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.69 +0.10 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.51 +0.10 52 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.34 +0.09 52 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.19 +0.03 52 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.02 +0.04 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.90 +0.04 50 0 15 0
29OCT26 7.75 C 0.00 0.00 0.00 0.79 +0.03 51 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.70 +0.04 52 0 20 0
29OCT26 8.25 C 0.00 0.00 0.00 0.61 +0.03 52 0 20 0
29OCT26 8.50 C 0.00 0.00 0.00 0.54 +0.04 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.47 +0.04 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.41 +0.02 53 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.35 +0.02 53 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 +0.01 53 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.26 +0.01 53 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.06 +0.10 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.97 +0.10 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.89 +0.11 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.80 +0.10 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.59 +0.10 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.39 +0.10 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 +0.07 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.10 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 +0.12 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.70 +0.09 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.10 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 +0.09 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.06 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.05 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.06 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.94 +0.07 51 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.75 +0.04 51 0 6 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 +0.03 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.61 +0.03 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 +0.03 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.41 +0.04 52 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 +0.02 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.02 52 0 5 0
30DEC26 12.00 C 0.00 0.00 0.00 0.17 +0.02 53 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.11 +0.01 53 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 52 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 51 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.18 +0.10 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.12 +0.12 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.04 +0.14 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.96 +0.12 52 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.76 +0.11 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.59 +0.10 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 +0.14 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.24 +0.12 51 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 +0.09 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.93 +0.09 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.79 +0.09 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.65 +0.08 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.50 +0.05 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.39 +0.04 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.28 +0.04 50 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.21 +0.06 51 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 +0.04 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.01 +0.02 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 +0.06 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.89 +0.04 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.06 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 +0.02 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 +0.05 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 +0.04 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.02 51 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 +0.02 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 +0.02 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.02 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.02 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 +0.01 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 0.00 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 0.00 51 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 0.09 +0.01 51 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 3.32 +0.12 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.24 +0.12 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.14 +0.10 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.09 +0.12 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.91 +0.12 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.74 +0.11 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 +0.11 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.41 +0.10 51 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 +0.09 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.12 +0.09 50 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.99 +0.08 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 +0.05 49 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 +0.04 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.61 +0.04 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.51 +0.06 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.42 +0.06 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 +0.05 50 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 +0.06 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 +0.05 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.12 +0.04 51 0 600 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.05 51 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 +0.04 51 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 +0.04 51 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 +0.04 51 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.75 +0.04 51 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 +0.03 51 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.03 51 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 +0.02 51 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.44 +0.02 51 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.38 +0.02 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.34 +0.02 51 0 10 0
TOTAL CALL 203 14,125 +82
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 200 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 247 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.02 53 0 43 0
30JUL26 7.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 616 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.04 55 0 284 0
30JUL26 7.50 P 0.21 0.21 0.21 0.16 -0.07 54 40 217 -23
30JUL26 7.75 P 0.00 0.00 0.00 0.29 -0.08 56 0 55 0
30JUL26 8.00 P 0.00 0.00 0.00 0.46 -0.09 57 0 180 0
30JUL26 8.25 P 0.00 0.00 0.00 0.65 -0.11 55 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 0.88 -0.12 60 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 1.13 -0.11 71 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.39 -0.11 88 0 54 0
30JUL26 9.25 P 0.00 0.00 0.00 1.60 -0.15 0 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.88 -0.11 102 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.13 -0.14 111 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 2.38 -0.11 121 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.88 -0.15 137 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.35 -0.19 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.85 -0.14 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.35 -0.14 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.85 -0.18 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.35 -0.13 0 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.35 -0.17 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.85 -0.13 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.35 -0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.35 -0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.85 -0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.35 -0.13 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 1 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 0.00 58 0 10 0
28AUG26 6.00 P 0.03 0.03 0.03 0.04 -0.01 54 4 64 +4
28AUG26 6.25 P 0.00 0.00 0.00 0.07 -0.02 55 0 77 0
28AUG26 6.50 P 0.00 0.00 0.00 0.11 -0.02 55 0 180 0
28AUG26 6.75 P 0.00 0.00 0.00 0.16 -0.03 54 0 586 0
28AUG26 7.00 P 0.22 0.22 0.22 0.24 -0.04 55 30 598 0
28AUG26 7.25 P 0.32 0.32 0.32 0.32 -0.06 53 10 140 +10
28AUG26 7.50 P 0.00 0.00 0.00 0.44 -0.06 54 0 157 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 -0.06 55 0 133 0
28AUG26 8.00 P 0.00 0.00 0.00 0.73 -0.07 56 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.90 -0.08 56 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.09 -0.08 57 0 19 0
28AUG26 8.75 P 0.00 0.00 0.00 1.29 -0.09 58 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.51 -0.08 61 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.73 -0.09 62 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.96 -0.10 64 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.17 -0.13 62 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.42 -0.12 66 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.90 -0.13 70 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.36 -0.18 63 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.85 -0.16 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.36 -0.13 75 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.86 -0.17 80 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.35 -0.13 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.86 -0.14 91 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.35 -0.17 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.86 -0.14 101 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.35 -0.15 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.01 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.03 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.02 54 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.30 -0.04 53 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.39 -0.05 54 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.06 53 0 237 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 -0.05 54 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.06 55 0 79 0
29SEP26 8.00 P 0.90 0.90 0.90 0.91 -0.06 55 40 66 -3
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.08 54 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.24 -0.09 55 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.43 -0.09 56 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.63 -0.09 56 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.09 57 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.05 -0.10 58 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.11 59 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 -0.12 59 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.94 -0.12 60 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 -0.09 67 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 -0.09 68 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.39 -0.10 67 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.89 -0.14 72 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.36 -0.12 67 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.86 -0.14 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.35 -0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.86 -0.14 78 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.35 -0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.35 -0.13 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.85 -0.13 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.35 -0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.85 -0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.35 -0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.85 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.35 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.85 -0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.35 -0.12 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.35 -0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.35 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.35 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.35 -0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.35 -0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.35 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.35 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.35 -0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.35 -0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.35 -0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.35 -0.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.35 -0.12 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 54 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 -0.04 53 0 13 0
29OCT26 6.75 P 0.00 0.00 0.00 0.40 -0.05 53 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.50 -0.05 53 0 4 0
29OCT26 7.25 P 0.00 0.00 0.00 0.61 -0.07 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.74 -0.07 53 0 33 0
29OCT26 7.75 P 0.82 0.82 0.82 0.88 -0.07 54 2 40 0
29OCT26 8.00 P 0.00 0.00 0.00 1.03 -0.07 54 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 1.18 -0.09 53 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.35 -0.10 54 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.54 -0.10 54 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.73 -0.10 55 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.92 -0.11 55 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.13 -0.11 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.35 -0.11 57 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.56 -0.12 57 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 0.00 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.15 -0.01 53 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 -0.02 52 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.31 -0.03 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 -0.04 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.57 -0.04 52 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 -0.05 51 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.79 -0.06 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.92 -0.06 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 -0.07 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.22 -0.03 52 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.35 -0.11 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.53 -0.10 52 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.09 52 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.11 52 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 -0.11 53 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.09 55 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.48 -0.12 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.13 53 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 -0.10 54 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 -0.15 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 -0.14 54 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.45 -0.12 55 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.95 -0.09 58 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.43 -0.09 59 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 -0.09 60 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.39 -0.13 60 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.89 -0.11 63 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.38 -0.12 64 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.37 -0.12 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.87 -0.12 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.37 -0.12 71 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.87 -0.12 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.37 -0.10 75 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.87 -0.12 77 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.37 -0.12 79 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.87 -0.12 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.37 -0.10 83 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.37 -0.12 86 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.37 -0.12 90 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.37 -0.12 93 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.37 -0.12 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.37 -0.12 99 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.37 -0.12 102 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.02 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.46 -0.03 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.65 -0.04 51 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.75 -0.05 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 -0.05 51 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.99 -0.05 50 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.05 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.05 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 -0.09 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 -0.04 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 -0.05 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 -0.08 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.08 -0.11 51 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.30 -0.05 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.48 -0.07 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 -0.06 53 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 -0.09 52 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.27 -0.09 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.69 -0.09 53 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 -0.09 54 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 -0.12 54 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.02 -0.13 54 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.48 -0.10 54 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.95 -0.15 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.42 -0.14 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.92 -0.12 57 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.38 -0.15 54 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 7.90 -0.10 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.38 -0.11 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.87 -0.13 59 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.37 -0.12 61 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.87 -0.12 63 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.02 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.02 51 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 -0.02 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.03 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.69 -0.04 50 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.80 -0.04 50 0 6 0
29JUN27 6.75 P 0.00 0.00 0.00 0.90 -0.04 50 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 -0.05 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.15 -0.06 50 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 -0.06 50 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.44 -0.06 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.59 -0.07 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 -0.07 50 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.92 -0.07 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.09 -0.09 51 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.27 -0.08 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.46 -0.08 52 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.64 -0.08 52 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.84 -0.09 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.03 -0.09 52 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.43 -0.10 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.82 -0.13 52 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.24 -0.14 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.67 -0.13 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.12 -0.09 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.57 -0.11 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.02 -0.12 53 0 0 0
TOTAL PUT 126 8,634 -12
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$ 15.040
30JUL26 9.75 C 0.00 0.00 0.00 5.30 +0.12 126 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.05 +0.12 119 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.55 +0.12 105 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.05 +0.14 92 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.55 +0.13 79 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.05 +0.14 67 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.05 +0.15 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.55 +0.14 33 0 1 0
30JUL26 14.00 C 0.00 0.00 0.00 1.06 +0.12 31 0 205 0
30JUL26 14.50 C 0.00 0.00 0.00 0.63 +0.09 33 0 284 0
30JUL26 15.00 C 0.32 0.32 0.27 0.30 +0.04 33 2 351 +2
30JUL26 15.50 C 0.16 0.16 0.16 0.11 +0.01 33 1 585 0
30JUL26 16.00 C 0.05 0.05 0.05 0.03 -0.01 33 31 257 +31
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 54 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.32 +0.10 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.07 +0.10 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.57 +0.04 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.58 +0.05 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.05 +0.08 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.62 +0.15 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.12 +0.12 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.68 +0.11 32 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.28 +0.09 32 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.94 +0.09 32 0 118 0
28AUG26 15.00 C 0.67 0.67 0.67 0.66 +0.06 32 14 193 +14
28AUG26 15.50 C 0.46 0.46 0.43 0.45 +0.05 33 5 207 +5
28AUG26 16.00 C 0.27 0.29 0.27 0.29 +0.03 33 5 139 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 231 0
28AUG26 17.00 C 0.00 0.00 0.00 0.10 0.00 32 0 138 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 0.00 33 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 34 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 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.10 +0.06 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.68 +0.06 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 +0.12 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.84 +0.11 31 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 +0.06 29 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 +0.08 31 0 146 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 +0.07 31 0 410 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.05 31 0 456 0
29SEP26 16.00 C 0.00 0.00 0.00 0.49 +0.04 32 0 396 0
29SEP26 16.50 C 0.36 0.36 0.36 0.35 +0.03 32 3 146 +3
29SEP26 17.00 C 0.29 0.29 0.29 0.25 +0.02 32 5 111 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 +0.01 32 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 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 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 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 5.36 +0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.11 +0.04 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 4.59 +0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.10 0.00 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.62 0.00 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.18 +0.03 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.74 +0.04 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.36 +0.12 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.98 +0.11 31 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.59 +0.10 30 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 1.29 +0.08 30 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.05 +0.09 31 0 95 0
29OCT26 15.50 C 0.86 0.86 0.86 0.83 +0.07 31 15 48 0
29OCT26 16.00 C 0.00 0.00 0.00 0.64 +0.05 31 0 5 0
29OCT26 16.50 C 0.00 0.00 0.00 0.49 +0.03 31 0 11 0
29OCT26 17.00 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 3 0
29OCT26 18.50 C 0.00 0.00 0.00 0.16 +0.02 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 0.08 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.41 +0.09 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.15 +0.08 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.66 +0.04 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.18 +0.05 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 +0.08 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.29 +0.10 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.86 +0.10 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 +0.13 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 +0.13 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 +0.12 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.44 +0.11 30 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.19 +0.10 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 +0.09 30 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 +0.07 30 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.08 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.07 30 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 +0.06 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 +0.05 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.04 30 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 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 5.43 +0.07 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.19 +0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 +0.07 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.24 +0.03 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.84 +0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.42 +0.05 32 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 +0.07 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.68 +0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.35 +0.08 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.05 +0.07 31 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.79 +0.07 31 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 +0.05 31 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.34 +0.01 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.19 +0.04 31 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.97 +0.04 30 0 131 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.03 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.71 +0.03 31 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.62 +0.04 31 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 +0.03 31 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 +0.02 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.37 0.00 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.01 31 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.48 +0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.28 +0.07 35 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.85 +0.09 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.42 +0.08 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.02 +0.09 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.63 +0.07 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.27 +0.06 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.93 +0.07 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.62 +0.12 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 +0.06 30 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.07 +0.08 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.83 +0.06 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.62 +0.06 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.42 +0.05 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 +0.06 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.11 +0.04 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.98 +0.04 31 0 0 0
29JUN27 18.00 C 0.88 0.88 0.88 0.86 +0.03 31 2 7 +2
29JUN27 18.50 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 +0.03 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 2 0
TOTAL CALL 83 7,884 +60
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 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 0.00 104 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30JUL26 12.00 P 0.01 0.01 0.01 0.01 0.00 78 17 24 -17
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 183 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 260 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 326 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 225 0
30JUL26 14.50 P 0.00 0.00 0.00 0.08 -0.07 33 0 402 0
30JUL26 15.00 P 0.27 0.27 0.27 0.25 -0.11 32 1 497 0
30JUL26 15.50 P 0.00 0.00 0.00 0.56 -0.14 32 0 173 0
30JUL26 16.00 P 0.00 0.00 0.00 0.98 -0.15 32 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.46 -0.15 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.96 -0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.46 -0.15 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.98 -0.13 73 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.46 -0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.96 -0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.46 -0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.96 -0.15 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 65 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 78 0
28AUG26 13.00 P 0.07 0.07 0.07 0.05 -0.02 33 30 209 -3
28AUG26 13.50 P 0.00 0.00 0.00 0.11 -0.03 33 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 282 0
28AUG26 14.50 P 0.00 0.00 0.00 0.35 -0.08 32 0 218 0
28AUG26 15.00 P 0.00 0.00 0.00 0.57 -0.10 32 0 294 0
28AUG26 15.50 P 0.88 0.88 0.88 0.84 -0.15 31 15 141 0
28AUG26 16.00 P 0.00 0.00 0.00 1.20 -0.13 32 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.59 -0.14 32 0 300 0
28AUG26 17.00 P 0.00 0.00 0.00 2.02 -0.15 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.49 -0.14 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.05 -0.07 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.47 -0.14 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.04 -0.07 54 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.54 -0.07 58 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.04 -0.07 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 -0.04 32 0 183 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.04 32 0 146 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 -0.07 31 0 295 0
29SEP26 15.00 P 0.00 0.00 0.00 0.77 -0.09 32 0 422 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.09 32 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.39 -0.13 32 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 1.73 -0.12 31 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 -0.13 31 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.56 -0.09 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.07 -0.08 36 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.56 -0.07 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.04 -0.07 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.54 -0.07 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.04 -0.07 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.02 -0.09 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.03 -0.08 58 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.03 -0.08 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.03 -0.08 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.02 -0.09 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.02 -0.09 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.02 -0.09 79 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.02 -0.09 83 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 135 0
29OCT26 13.50 P 0.00 0.00 0.00 0.35 -0.04 32 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.49 -0.06 31 0 345 0
29OCT26 14.50 P 0.00 0.00 0.00 0.69 -0.07 32 0 119 0
29OCT26 15.00 P 0.00 0.00 0.00 0.94 -0.08 32 0 134 0
29OCT26 15.50 P 0.00 0.00 0.00 1.23 -0.09 33 0 35 0
29OCT26 16.00 P 0.00 0.00 0.00 1.55 -0.10 33 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.86 -0.10 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.24 -0.11 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.68 -0.07 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.11 -0.07 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.56 -0.07 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.04 -0.09 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.54 -0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 30 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 0.00 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 0.00 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 0.00 30 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.01 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.41 -0.01 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.54 -0.05 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.72 -0.06 29 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 -0.08 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 -0.06 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.50 -0.05 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.82 -0.08 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.18 -0.07 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.55 -0.09 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.94 -0.10 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 -0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 -0.07 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 -0.07 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.71 -0.05 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.14 -0.08 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.09 -0.08 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.07 -0.06 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.05 -0.08 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.03 -0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.02 -0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.01 31 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 -0.04 31 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 -0.05 30 0 25 0
30MAR27 13.00 P 0.55 0.55 0.55 0.62 -0.06 30 2 3 +2
30MAR27 13.50 P 0.00 0.00 0.00 0.79 -0.07 30 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.99 -0.08 30 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.22 -0.08 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.48 -0.09 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.74 -0.11 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.05 -0.11 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.37 -0.12 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.12 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.10 -0.11 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.52 -0.07 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.92 -0.07 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.35 -0.08 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 -0.06 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.23 -0.09 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.15 -0.07 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 150 0
29JUN27 11.00 P 0.00 0.00 0.00 0.27 -0.01 30 0 150 0
29JUN27 11.50 P 0.00 0.00 0.00 0.37 -0.03 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.48 -0.04 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.61 -0.04 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.77 -0.06 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.94 -0.08 29 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.15 -0.09 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.41 -0.08 30 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.67 -0.08 30 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.95 -0.09 30 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.26 -0.09 30 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.59 -0.10 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 2.95 -0.04 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.31 -0.07 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.70 -0.07 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.09 -0.08 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.50 -0.08 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.92 -0.06 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.35 -0.06 30 0 0 0
TOTAL PUT 65 10,255 -18
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$ 5.350
30JUL26 3.80 C 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.26 +0.05 102 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.06 +0.05 86 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.96 +0.05 78 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.86 +0.05 70 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.77 +0.07 75 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.66 +0.06 55 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 +0.06 48 0 15 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 +0.06 50 0 88 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 +0.06 47 0 1,221 0
30JUL26 5.25 C 0.00 0.00 0.00 0.17 +0.03 37 45 221 -45
30JUL26 5.50 C 0.05 0.05 0.05 0.06 +0.01 39 60 133 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 44 0 140 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 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 79 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.47 +0.05 53 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.17 +0.04 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.99 +0.05 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.88 +0.04 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.80 +0.05 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.71 +0.05 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.62 +0.04 37 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.54 +0.04 37 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.47 +0.06 38 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.31 +0.04 37 0 120 0
28AUG26 5.50 C 0.20 0.20 0.20 0.19 +0.02 37 1 76 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 +0.01 37 0 57 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 0.00 37 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 0.00 37 0 19 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 0.00 39 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.58 +0.04 42 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 +0.04 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.38 +0.03 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.30 +0.05 42 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.19 +0.04 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.10 +0.04 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.01 +0.04 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 +0.03 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.02 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 +0.02 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 +0.03 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.02 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 +0.07 38 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 +0.04 36 0 734 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.02 36 0 563 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 +0.02 37 0 231 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 37 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 78 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 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 58 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 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 1.61 +0.07 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.50 +0.06 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.40 +0.05 35 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.30 +0.05 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.21 +0.05 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.12 +0.05 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.04 +0.03 34 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.95 +0.03 33 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.80 +0.04 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.72 +0.03 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.66 +0.04 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 +0.07 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.46 +0.07 35 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.35 +0.06 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.19 +0.04 36 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 +0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.63 +0.08 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.52 +0.04 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.43 +0.04 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.34 +0.04 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 +0.03 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 +0.04 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 +0.05 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.04 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.04 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.03 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.04 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 +0.05 36 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.54 +0.03 35 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 +0.04 36 0 45 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 +0.03 36 0 2 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 +0.02 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.65 +0.04 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.56 +0.04 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.48 +0.04 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.41 +0.06 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 +0.05 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.05 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.17 +0.04 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.10 +0.04 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.04 +0.05 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.97 +0.04 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.91 +0.04 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.85 +0.04 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 +0.04 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 +0.04 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 +0.04 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.05 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 +0.02 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.02 34 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 +0.01 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 34 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.72 +0.06 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.64 +0.06 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.56 +0.06 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.48 +0.05 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.41 +0.06 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 +0.05 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.26 +0.04 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.20 +0.05 36 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.13 +0.04 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.07 +0.04 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.01 +0.05 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.95 +0.05 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 +0.03 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.57 +0.03 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.02 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.41 +0.02 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 +0.02 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.20 0.00 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.17 0.00 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
TOTAL CALL 106 6,259 -15
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 47 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 238 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 297 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 191 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.05 35 0 190 0
30JUL26 5.50 P 0.20 0.20 0.20 0.21 -0.06 40 1 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.41 -0.07 38 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.66 -0.06 54 0 135 0
30JUL26 6.25 P 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 -0.06 82 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.41 -0.06 95 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.66 -0.06 107 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.91 -0.06 117 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.17 -0.05 143 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.41 -0.06 138 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.66 -0.06 148 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28AUG26 4.40 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 4.50 P 0.02 0.02 0.02 0.02 -0.01 38 1 33 -1
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.01 38 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 -0.01 37 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 -0.03 36 0 28 0
28AUG26 4.90 P 0.00 0.00 0.00 0.07 -0.03 36 0 41 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 130 0
28AUG26 5.25 P 0.00 0.00 0.00 0.19 -0.05 36 0 112 0
28AUG26 5.50 P 0.00 0.00 0.00 0.31 -0.07 34 0 183 0
28AUG26 5.75 P 0.00 0.00 0.00 0.51 -0.03 39 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 0.71 -0.04 40 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 0.92 -0.05 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.16 -0.06 40 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.41 -0.06 46 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.66 -0.06 51 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.92 -0.05 62 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.17 -0.05 67 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.41 -0.06 66 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.67 -0.05 77 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 37 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.02 35 0 3 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 37 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 36 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 35 0 131 0
29SEP26 5.00 P 0.16 0.16 0.16 0.17 -0.02 36 6 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.27 -0.04 36 0 517 0
29SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.04 36 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 -0.06 38 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.02 40 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 -0.02 41 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.20 -0.04 40 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.43 -0.04 41 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.66 -0.06 40 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 -0.05 47 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.17 -0.05 51 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.41 -0.06 51 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.05 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.90 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.16 -0.06 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 -0.06 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.66 -0.06 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.15 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 -0.01 35 0 4 0
29OCT26 4.70 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.15 -0.01 35 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 0.00 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 70 0
29OCT26 5.25 P 0.00 0.00 0.00 0.33 -0.02 36 0 8 0
29OCT26 5.50 P 0.00 0.00 0.00 0.48 -0.01 37 0 59 0
29OCT26 5.75 P 0.00 0.00 0.00 0.64 -0.02 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.83 -0.02 39 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.02 -0.04 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.23 -0.04 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.46 -0.05 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.69 -0.06 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.92 -0.07 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.17 -0.06 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 34 0 24 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 -0.03 34 0 55 0
30DEC26 5.00 P 0.00 0.00 0.00 0.32 -0.03 34 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.03 34 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.03 34 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.93 -0.02 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.11 -0.04 34 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.32 -0.04 35 0 4 0
30DEC26 6.75 P 0.00 0.00 0.00 1.53 -0.04 34 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.75 -0.05 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.98 -0.05 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 -0.04 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.04 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 -0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 -0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 -0.04 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.42 -0.07 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.67 -0.07 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.91 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.16 -0.07 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.41 -0.07 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.14 -0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.02 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.02 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.03 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.03 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.36 -0.03 33 0 44 0
30MAR27 5.00 P 0.00 0.00 0.00 0.40 -0.04 33 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.52 -0.04 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.67 -0.03 33 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 -0.03 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 -0.04 33 0 14 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 -0.04 33 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.38 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 -0.03 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.80 -0.04 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.02 -0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.24 -0.05 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 -0.04 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 -0.05 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.95 -0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 -0.04 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.43 -0.06 34 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 -0.01 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.01 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.17 -0.01 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.02 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 -0.02 33 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 -0.03 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.02 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.74 -0.03 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.90 -0.04 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.07 -0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 -0.05 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.64 -0.03 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 -0.01 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.06 -0.04 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.28 -0.04 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.50 -0.05 33 0 0 0
TOTAL PUT 8 6,766 -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$ 162.000
24JUL26 127.50 C 35.80 35.80 35.80 34.51 +2.36 0 10 0 0
24JUL26 130.00 C 33.29 33.30 33.29 32.01 +2.69 0 25 0 0
24JUL26 132.50 C 30.79 30.79 30.79 29.51 +2.69 0 25 0 0
24JUL26 135.00 C 28.29 28.29 28.29 27.01 +1.96 0 5 0 0
24JUL26 137.50 C 25.79 25.79 25.79 24.51 +2.69 0 25 0 0
24JUL26 140.00 C 23.29 23.29 23.29 22.01 +2.69 0 25 1 0
24JUL26 142.50 C 20.79 20.79 20.79 19.51 +2.69 0 25 0 0
24JUL26 145.00 C 18.29 18.29 18.29 17.01 +2.69 0 25 0 0
24JUL26 147.50 C 15.81 15.81 15.81 14.51 +2.68 0 5 0 -15
24JUL26 150.00 C 0.00 0.00 0.00 12.01 +2.65 0 0 45 0
24JUL26 152.50 C 0.00 0.00 0.00 9.52 +2.66 46 0 169 0
24JUL26 155.00 C 0.00 0.00 0.00 7.05 +2.41 43 0 508 0
24JUL26 157.50 C 3.68 3.68 3.68 4.83 +1.97 50 12 470 0
24JUL26 160.00 C 1.95 3.34 1.95 2.59 +1.04 40 67 1,082 +26
24JUL26 162.50 C 1.18 2.40 1.04 1.20 +0.47 42 771 1,237 +299
24JUL26 165.00 C 0.40 1.35 0.40 0.45 +0.15 43 914 1,702 +164
24JUL26 167.50 C 0.41 0.68 0.41 0.12 +0.02 43 67 456 +9
24JUL26 170.00 C 0.13 0.36 0.06 0.03 0.00 45 231 1,085 -105
24JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,643 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 58 0 770 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 68 0 576 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 77 0 886 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
24JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 111 0 40 0
30JUL26 120.00 C 43.28 43.28 43.28 42.07 +2.02 65 25 30 0
30JUL26 122.50 C 40.78 40.80 39.35 39.57 +2.69 54 45 0 0
30JUL26 125.00 C 38.28 38.30 36.86 37.97 +3.27 131 45 0 0
30JUL26 127.50 C 35.80 35.80 34.34 34.71 +2.56 85 50 0 0
30JUL26 130.00 C 33.30 33.30 31.82 32.71 +3.09 106 50 0 0
30JUL26 132.50 C 30.80 30.80 29.34 29.58 +2.69 49 50 0 0
30JUL26 135.00 C 28.30 28.30 26.87 27.08 +2.03 43 70 17 -26
30JUL26 137.50 C 0.00 0.00 0.00 24.73 +2.83 63 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.75 +3.34 78 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 19.59 +2.64 34 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 17.11 +2.58 35 0 1,273 0
30JUL26 147.50 C 0.00 0.00 0.00 14.66 +2.48 35 0 1,210 0
30JUL26 150.00 C 0.00 0.00 0.00 12.27 +2.32 35 0 4,177 0
30JUL26 152.50 C 10.55 10.55 10.55 9.98 +2.09 35 50 6,148 -50
30JUL26 155.00 C 0.00 0.00 0.00 7.85 +1.98 35 0 8,574 0
30JUL26 157.50 C 4.60 6.79 4.60 5.98 +1.65 35 9 5,408 -5
30JUL26 160.00 C 4.20 4.70 4.20 4.28 +1.21 35 303 13,521 -303
30JUL26 162.50 C 2.59 4.10 2.59 2.89 +0.80 34 10,669 44,594 +1,684
30JUL26 165.00 C 1.99 2.87 1.80 1.90 +0.49 34 258 37,951 0
30JUL26 167.50 C 1.38 2.21 1.26 1.25 +0.35 35 569 5,589 +185
30JUL26 170.00 C 0.86 1.38 0.86 0.74 +0.21 35 5,608 11,746 +4,933
30JUL26 172.50 C 0.80 0.93 0.67 0.41 +0.11 35 61 2,959 +30
30JUL26 175.00 C 0.53 0.75 0.44 0.22 +0.06 35 1,916 5,346 -1,066
30JUL26 177.50 C 0.38 0.39 0.36 0.11 +0.02 35 60 2,717 0
30JUL26 180.00 C 0.26 0.26 0.26 0.05 0.00 35 1 6,897 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 1,792 0
30JUL26 185.00 C 0.12 0.20 0.12 0.01 0.00 35 9 1,892 -9
30JUL26 187.50 C 0.17 0.17 0.17 0.01 0.00 38 1 1,901 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,650 0
30JUL26 192.50 C 0.10 0.10 0.10 0.01 0.00 45 50 1,104 +50
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,084 0
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 65 0 1,184 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 70 0 650 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 75 0 496 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 85 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 90 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 94 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 99 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 103 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 111 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 115 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,349 0
31JUL26 137.50 C 0.00 0.00 0.00 24.73 - 58 0 0 -
31JUL26 140.00 C 0.00 0.00 0.00 22.75 +3.30 73 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 19.63 +2.61 38 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 17.18 +2.55 38 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 14.78 +2.44 38 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 12.45 +2.28 38 0 0 0
31JUL26 152.50 C 0.00 0.00 0.00 10.25 +2.07 38 0 0 0
31JUL26 155.00 C 0.00 0.00 0.00 8.21 +2.01 38 0 105 0
31JUL26 157.50 C 0.00 0.00 0.00 6.20 +1.50 36 0 61 0
31JUL26 160.00 C 3.90 5.20 3.90 4.67 +1.22 37 25 701 -25
31JUL26 162.50 C 3.10 4.06 2.79 3.39 +0.94 37 146 610 +34
31JUL26 165.00 C 2.04 3.00 2.01 2.39 +0.71 37 265 596 +145
31JUL26 167.50 C 1.40 2.08 1.40 1.69 +0.51 38 129 296 +101
31JUL26 170.00 C 1.09 1.55 1.05 1.10 +0.35 38 135 293 +60
31JUL26 172.50 C 1.00 1.22 0.79 0.69 +0.23 38 127 126 +36
31JUL26 175.00 C 0.80 0.88 0.79 0.41 +0.14 38 31 229 +1
31JUL26 177.50 C 0.55 0.56 0.37 0.24 +0.08 38 45 130 0
31JUL26 180.00 C 0.48 0.48 0.48 0.13 +0.04 38 15 155 +15
31JUL26 182.50 C 0.21 0.21 0.21 0.07 +0.02 38 15 308 0
31JUL26 185.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 251 0
31JUL26 187.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 34.80 +1.91 0 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 32.71 +2.08 41 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 30.14 +1.71 36 0 20 0
28AUG26 135.00 C 0.00 0.00 0.00 28.60 +2.31 48 0 50 0
28AUG26 137.50 C 0.00 0.00 0.00 26.45 +2.23 48 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 23.65 +1.42 41 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 22.73 +2.40 50 0 331 0
28AUG26 145.00 C 0.00 0.00 0.00 20.47 +1.40 48 0 167 0
28AUG26 147.50 C 0.00 0.00 0.00 18.65 +2.36 48 0 903 0
28AUG26 150.00 C 15.60 15.60 15.60 16.41 +1.69 45 5 2,436 0
28AUG26 152.50 C 15.37 15.37 15.37 14.83 +1.58 45 16 4,909 0
28AUG26 155.00 C 0.00 0.00 0.00 13.35 +1.48 46 0 3,781 0
28AUG26 157.50 C 0.00 0.00 0.00 11.96 +1.36 46 0 2,432 0
28AUG26 160.00 C 10.08 10.88 9.80 10.68 +1.25 46 44 2,850 +15
28AUG26 162.50 C 8.97 9.19 8.94 9.50 +1.15 46 219 2,672 -8
28AUG26 165.00 C 7.67 8.77 7.67 8.41 +1.04 47 5,133 6,539 +4,977
28AUG26 167.50 C 7.06 8.16 6.81 7.42 +0.95 47 222 1,278 -41
28AUG26 170.00 C 6.20 7.24 6.20 6.52 +0.85 47 100 9,013 +11
28AUG26 172.50 C 5.37 6.24 5.37 5.76 +0.82 47 54 1,042 -10
28AUG26 175.00 C 5.00 5.42 5.00 5.03 +0.73 47 102 850 +13
28AUG26 177.50 C 4.55 4.82 4.35 4.35 +0.56 47 129 1,208 +70
28AUG26 180.00 C 3.74 4.41 3.74 3.96 +0.56 48 63 1,462 -6
28AUG26 182.50 C 0.00 0.00 0.00 3.42 +0.49 48 0 699 0
28AUG26 185.00 C 3.25 3.25 3.17 2.94 +0.43 48 58 1,289 +10
28AUG26 187.50 C 2.91 3.00 2.91 2.52 +0.38 48 35 422 +32
28AUG26 190.00 C 2.40 2.40 2.40 2.15 +0.33 48 2 1,550 +2
28AUG26 192.50 C 2.49 2.49 2.49 1.83 +0.28 48 45 508 +45
28AUG26 195.00 C 2.00 2.08 2.00 1.55 +0.28 48 7 353 0
28AUG26 197.50 C 0.00 0.00 0.00 1.27 +0.20 48 0 306 0
28AUG26 200.00 C 1.75 1.75 1.60 1.10 +0.17 48 46 1,878 0
28AUG26 205.00 C 0.00 0.00 0.00 0.77 +0.14 48 0 258 0
28AUG26 210.00 C 1.05 1.10 1.05 0.52 +0.07 48 12 1,850 +12
29SEP26 100.00 C 0.00 0.00 0.00 62.62 +2.68 46 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 60.16 +2.67 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.72 +2.67 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 55.29 +2.66 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.87 +2.64 46 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 49.59 +1.74 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 47.07 +1.57 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 44.70 +1.52 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.29 +2.10 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 40.54 +3.04 37 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.97 +2.60 33 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 35.69 +2.40 35 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 33.62 +1.38 37 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 31.61 +1.40 39 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 30.17 +1.91 44 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 28.63 +2.26 46 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 26.76 +2.21 46 0 72 0
29SEP26 142.50 C 0.00 0.00 0.00 24.95 +2.14 46 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 23.21 +2.07 46 0 160 0
29SEP26 147.50 C 0.00 0.00 0.00 21.56 +2.00 46 0 702 0
29SEP26 150.00 C 0.00 0.00 0.00 19.97 +2.46 46 0 1,328 0
29SEP26 152.50 C 0.00 0.00 0.00 17.92 +1.30 44 0 2,976 0
29SEP26 155.00 C 16.70 16.70 16.70 16.53 +1.71 44 15 2,327 0
29SEP26 157.50 C 0.00 0.00 0.00 15.23 +1.64 45 0 2,289 0
29SEP26 160.00 C 13.20 13.21 13.20 14.00 +1.56 45 8 3,179 -8
29SEP26 162.50 C 12.28 12.28 12.28 12.84 +1.48 45 1 1,094 +1
29SEP26 165.00 C 0.00 0.00 0.00 11.76 +1.41 45 0 653 0
29SEP26 167.50 C 11.26 11.26 10.25 10.74 +1.32 45 30 683 +30
29SEP26 170.00 C 9.38 9.38 9.38 9.80 +1.25 45 10 2,886 +10
29SEP26 172.50 C 9.20 9.20 9.20 8.92 +1.17 45 17 724 +17
29SEP26 175.00 C 8.55 8.55 7.81 8.11 +0.67 45 27 5,013 -1
29SEP26 177.50 C 8.10 8.10 7.15 7.36 +1.02 46 16 1,396 -14
29SEP26 180.00 C 6.40 6.76 6.40 6.73 +0.91 46 3 1,016 +2
29SEP26 182.50 C 0.00 0.00 0.00 6.08 +0.77 46 0 869 0
29SEP26 185.00 C 0.00 0.00 0.00 5.56 +0.69 46 0 978 0
29SEP26 187.50 C 0.00 0.00 0.00 5.10 +0.71 47 0 451 0
29SEP26 190.00 C 0.00 0.00 0.00 4.68 +0.75 47 0 1,355 0
29SEP26 192.50 C 0.00 0.00 0.00 4.21 +0.70 47 0 163 0
29SEP26 195.00 C 0.00 0.00 0.00 3.77 +0.64 47 0 597 0
29SEP26 197.50 C 0.00 0.00 0.00 3.38 +0.59 47 0 304 0
29SEP26 200.00 C 0.00 0.00 0.00 3.02 +0.53 47 1 1,525 -1
29SEP26 205.00 C 0.00 0.00 0.00 2.34 +0.44 46 0 308 0
29SEP26 210.00 C 2.45 2.45 2.45 1.86 +0.37 46 5 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.46 +0.29 46 0 244 0
29SEP26 220.00 C 0.00 0.00 0.00 1.15 +0.24 46 0 520 0
29SEP26 225.00 C 0.00 0.00 0.00 0.90 +0.20 46 0 196 0
29SEP26 230.00 C 0.00 0.00 0.00 0.70 +0.16 46 0 1,182 0
29SEP26 235.00 C 0.00 0.00 0.00 0.54 +0.12 46 0 130 0
29SEP26 240.00 C 1.10 1.10 1.09 0.43 +0.11 47 2 935 +2
29SEP26 245.00 C 0.00 0.00 0.00 0.32 +0.08 46 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.25 +0.07 46 0 522 0
29SEP26 255.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 440 0
29SEP26 260.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 627 0
29SEP26 265.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 1,098 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 58 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 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 66 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 69 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 37.51 +2.62 42 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 35.25 +2.25 41 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 33.38 +1.24 41 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 31.56 +1.25 42 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 29.81 +1.26 43 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 28.09 +1.24 43 0 30 0
29OCT26 142.50 C 0.00 0.00 0.00 26.45 +1.23 43 0 75 0
29OCT26 145.00 C 0.00 0.00 0.00 24.88 +1.22 44 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 24.08 +1.92 47 0 51 0
29OCT26 150.00 C 0.00 0.00 0.00 22.59 +1.86 47 0 296 0
29OCT26 152.50 C 0.00 0.00 0.00 20.53 +1.16 45 0 894 0
29OCT26 155.00 C 18.34 18.34 18.34 19.20 +1.67 45 15 1,015 0
29OCT26 157.50 C 17.59 17.59 17.59 17.94 +1.61 45 15 677 0
29OCT26 160.00 C 15.31 16.24 15.31 16.75 +1.55 45 98 385 -22
29OCT26 162.50 C 14.26 15.06 14.26 15.61 +1.48 45 60 790 +60
29OCT26 165.00 C 13.27 14.44 13.27 14.54 +1.42 45 91 689 -44
29OCT26 167.50 C 13.22 13.46 13.22 13.52 +1.35 45 30 1,749 +15
29OCT26 170.00 C 11.99 12.34 11.99 12.56 +1.29 45 30 645 +3
29OCT26 172.50 C 11.16 11.73 11.16 11.66 +1.23 46 77 551 0
29OCT26 175.00 C 10.39 10.92 10.39 10.81 +1.17 46 62 440 +30
29OCT26 177.50 C 9.68 10.17 9.68 10.01 +1.11 46 32 198 +15
29OCT26 180.00 C 9.47 9.49 9.47 9.26 +0.54 46 32 595 +32
29OCT26 182.50 C 8.86 8.86 8.86 8.56 +0.52 46 30 60 0
29OCT26 185.00 C 0.00 0.00 0.00 7.94 +0.93 46 0 18 0
29OCT26 187.50 C 0.00 0.00 0.00 7.46 +0.93 46 0 15 0
29OCT26 190.00 C 0.00 0.00 0.00 6.91 +0.65 47 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 62.62 +2.68 0 0 129 0
30DEC26 102.50 C 0.00 0.00 0.00 60.16 +2.53 0 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 57.95 +2.46 0 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 55.81 +2.43 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 53.71 +2.41 31 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 51.65 +2.38 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 49.63 +2.35 37 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 47.64 +2.31 38 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 45.71 +2.29 40 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 43.81 +2.25 41 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 41.96 +2.21 41 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 40.16 +2.17 42 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 38.41 +2.13 42 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 36.70 +2.08 43 0 32 0
30DEC26 135.00 C 0.00 0.00 0.00 35.05 +2.04 43 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 33.45 +1.99 44 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.89 +1.94 44 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 30.39 +1.89 44 0 31 0
30DEC26 145.00 C 0.00 0.00 0.00 28.94 +1.84 44 0 215 0
30DEC26 147.50 C 0.00 0.00 0.00 27.54 +1.79 44 0 101 0
30DEC26 150.00 C 0.00 0.00 0.00 26.20 +1.75 45 0 1,152 0
30DEC26 152.50 C 0.00 0.00 0.00 24.90 +0.97 45 0 1,221 0
30DEC26 155.00 C 0.00 0.00 0.00 23.65 +1.64 45 0 928 0
30DEC26 157.50 C 0.00 0.00 0.00 22.45 +1.58 45 0 571 0
30DEC26 160.00 C 0.00 0.00 0.00 21.31 +1.54 45 0 1,865 0
30DEC26 162.50 C 0.00 0.00 0.00 20.20 +1.48 45 0 599 0
30DEC26 165.00 C 0.00 0.00 0.00 19.15 +1.44 45 0 1,047 0
30DEC26 167.50 C 17.96 18.03 17.15 18.14 +1.39 45 180 889 -15
30DEC26 170.00 C 0.00 0.00 0.00 17.17 +1.33 45 0 3,214 0
30DEC26 172.50 C 16.26 16.31 16.26 16.25 +1.29 46 30 766 -30
30DEC26 175.00 C 0.00 0.00 0.00 15.37 +1.24 46 0 1,117 0
30DEC26 177.50 C 0.00 0.00 0.00 14.53 +1.19 46 0 885 0
30DEC26 180.00 C 0.00 0.00 0.00 13.74 +0.75 46 0 2,349 0
30DEC26 182.50 C 13.10 13.10 13.10 13.33 +1.06 47 1 2,308 -1
30DEC26 185.00 C 0.00 0.00 0.00 12.74 +1.14 47 0 467 0
30DEC26 187.50 C 0.00 0.00 0.00 11.95 +0.93 47 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 11.34 +0.82 47 0 1,624 0
30DEC26 192.50 C 10.40 11.10 10.40 10.40 +0.47 46 20 193 0
30DEC26 195.00 C 0.00 0.00 0.00 10.17 +1.17 47 0 473 0
30DEC26 197.50 C 0.00 0.00 0.00 9.68 +0.88 47 0 224 0
30DEC26 200.00 C 0.00 0.00 0.00 9.15 +0.87 47 0 1,077 0
30DEC26 205.00 C 0.00 0.00 0.00 8.11 +0.79 47 0 309 0
30DEC26 210.00 C 0.00 0.00 0.00 7.18 +0.72 47 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 6.35 +0.65 47 0 154 0
30DEC26 220.00 C 5.89 6.00 5.88 5.62 +0.60 47 46 3,000 -15
30DEC26 225.00 C 0.00 0.00 0.00 4.96 +0.54 47 0 83 0
30DEC26 230.00 C 0.00 0.00 0.00 4.37 +0.48 47 0 288 0
30DEC26 235.00 C 4.35 4.35 4.35 3.86 +0.54 47 45 416 -43
30DEC26 240.00 C 0.00 0.00 0.00 3.30 +0.38 47 0 1,625 0
30DEC26 245.00 C 0.00 0.00 0.00 2.90 +0.34 47 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.55 +0.31 47 0 814 0
30DEC26 255.00 C 0.00 0.00 0.00 2.24 +0.27 47 0 344 0
30DEC26 260.00 C 2.80 2.80 2.80 1.97 +0.25 47 1 837 +1
30DEC26 265.00 C 0.00 0.00 0.00 1.73 +0.22 47 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.52 +0.20 47 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.34 +0.18 47 0 106 0
30DEC26 280.00 C 0.00 0.00 0.00 1.17 +0.16 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.03 +0.14 47 0 262 0
30DEC26 290.00 C 0.00 0.00 0.00 0.90 +0.12 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.79 +0.11 47 0 305 0
30DEC26 300.00 C 0.00 0.00 0.00 0.69 +0.10 47 0 1,696 0
30DEC26 310.00 C 0.00 0.00 0.00 0.53 +0.08 47 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.41 +0.06 47 0 1,428 0
30DEC26 330.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.24 +0.04 47 0 517 0
30DEC26 350.00 C 0.00 0.00 0.00 0.19 +0.03 47 0 761 0
30MAR27 120.00 C 0.00 0.00 0.00 49.10 +2.14 42 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 47.38 +2.10 42 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 45.70 +2.07 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 44.06 +2.03 43 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 42.47 +1.99 43 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 40.91 +1.94 44 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 39.40 +1.90 44 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 37.94 +1.87 44 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 36.51 +1.82 44 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 35.13 +1.78 44 0 154 0
30MAR27 145.00 C 0.00 0.00 0.00 33.79 +1.74 45 0 454 0
30MAR27 147.50 C 0.00 0.00 0.00 32.49 +1.70 45 0 1,416 0
30MAR27 150.00 C 0.00 0.00 0.00 31.23 +1.66 45 0 1,852 0
30MAR27 152.50 C 0.00 0.00 0.00 30.01 +1.61 45 0 264 0
30MAR27 155.00 C 0.00 0.00 0.00 28.83 +1.57 45 0 294 0
30MAR27 157.50 C 26.70 26.70 26.70 27.69 +1.53 45 10 1,108 -10
30MAR27 160.00 C 0.00 0.00 0.00 26.59 +1.49 45 0 1,432 0
30MAR27 162.50 C 0.00 0.00 0.00 25.53 +1.45 45 0 413 0
30MAR27 165.00 C 22.62 22.62 22.62 24.50 +1.41 45 16 333 0
30MAR27 167.50 C 0.00 0.00 0.00 23.51 +1.37 45 0 319 0
30MAR27 170.00 C 0.00 0.00 0.00 22.55 +1.32 45 0 349 0
30MAR27 172.50 C 0.00 0.00 0.00 21.63 +1.29 46 0 361 0
30MAR27 175.00 C 0.00 0.00 0.00 20.75 +1.26 46 0 593 0
30MAR27 177.50 C 0.00 0.00 0.00 19.89 +1.21 46 0 434 0
30MAR27 180.00 C 0.00 0.00 0.00 19.07 +1.18 46 0 602 0
30MAR27 182.50 C 0.00 0.00 0.00 18.28 +1.14 46 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 17.51 +1.10 46 0 1,408 0
30MAR27 187.50 C 0.00 0.00 0.00 16.78 +1.07 46 0 279 0
30MAR27 190.00 C 0.00 0.00 0.00 16.08 +1.04 46 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 15.40 +1.00 46 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 14.75 +0.97 46 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 14.12 +0.91 46 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 13.56 +0.69 46 0 399 0
30MAR27 205.00 C 0.00 0.00 0.00 12.47 +0.64 46 0 137 0
30MAR27 210.00 C 0.00 0.00 0.00 11.99 +0.77 47 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 11.04 +0.78 47 0 185 0
30MAR27 220.00 C 0.00 0.00 0.00 10.11 +0.73 47 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 9.25 +0.68 47 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 8.46 +0.63 47 0 855 0
30MAR27 235.00 C 0.00 0.00 0.00 7.74 +0.58 47 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 7.08 +0.54 47 0 189 0
30MAR27 245.00 C 0.00 0.00 0.00 6.47 +0.50 47 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 5.92 +0.47 47 0 366 0
30MAR27 255.00 C 0.00 0.00 0.00 5.41 +0.43 47 0 72 0
30MAR27 260.00 C 0.00 0.00 0.00 4.95 +0.40 47 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.52 +0.37 47 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 4.01 +0.22 47 0 1,095 0
30MAR27 275.00 C 0.00 0.00 0.00 3.67 +0.21 47 0 477 0
29JUN27 127.50 C 0.00 0.00 0.00 47.15 +2.39 45 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 45.64 +2.36 46 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 44.21 +2.30 46 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 42.84 +2.30 46 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 41.50 +2.28 46 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 40.18 +2.29 46 0 37 0
29JUN27 142.50 C 0.00 0.00 0.00 38.86 +2.27 46 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 37.58 +2.16 47 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 36.40 +2.14 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.26 +2.14 47 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 34.13 +2.14 47 0 30 0
29JUN27 155.00 C 0.00 0.00 0.00 33.00 +2.15 47 0 70 0
29JUN27 157.50 C 0.00 0.00 0.00 31.87 +2.06 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 30.81 +1.98 47 0 40 0
29JUN27 162.50 C 0.00 0.00 0.00 29.84 +1.95 47 0 1 0
29JUN27 165.00 C 0.00 0.00 0.00 28.90 +1.96 47 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 27.96 +1.96 47 0 113 0
29JUN27 170.00 C 0.00 0.00 0.00 27.02 +1.97 47 0 64 0
29JUN27 172.50 C 0.00 0.00 0.00 26.08 +1.91 47 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 25.16 +1.77 47 0 30 0
29JUN27 177.50 C 23.82 23.82 23.82 24.38 +1.76 48 5 103 +5
29JUN27 180.00 C 0.00 0.00 0.00 23.62 +1.76 48 0 170 0
29JUN27 182.50 C 21.96 21.96 21.96 22.85 +1.76 48 30 40 +25
29JUN27 185.00 C 0.00 0.00 0.00 22.09 +1.01 48 0 49 0
29JUN27 187.50 C 0.00 0.00 0.00 21.33 +0.91 48 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 20.57 +0.79 48 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 20.02 +0.85 48 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 19.23 +0.66 48 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 18.63 +0.65 48 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 18.16 +0.74 48 0 11 0
29JUN27 205.00 C 0.00 0.00 0.00 17.21 +0.98 49 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 15.64 +0.82 48 0 495 0
TOTAL CALL 30,447 368,595 +11,334
24JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 165 0 20 0
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 128 0 2 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 117 0 5 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 0.00 105 0 104 0
24JUL26 142.50 P 0.00 0.00 0.00 0.01 0.00 94 0 401 0
24JUL26 145.00 P 0.00 0.00 0.00 0.01 0.00 82 0 585 0
24JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 70 0 615 0
24JUL26 150.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 382 0
24JUL26 152.50 P 0.00 0.00 0.00 0.01 -0.15 48 0 572 0
24JUL26 155.00 P 0.10 0.10 0.10 0.04 -0.44 44 84 599 -69
24JUL26 157.50 P 0.50 0.50 0.21 0.19 -0.97 43 128 850 -82
24JUL26 160.00 P 1.39 1.39 0.54 0.68 -1.66 43 354 2,538 -49
24JUL26 162.50 P 1.15 1.88 1.15 1.75 -2.29 43 470 529 -51
24JUL26 165.00 P 2.51 3.14 2.51 3.47 -2.68 44 30 964 -1
24JUL26 167.50 P 4.94 6.20 4.39 5.77 -2.76 54 125 769 -42
24JUL26 170.00 P 0.00 0.00 0.00 8.01 -2.70 41 0 642 0
24JUL26 172.50 P 0.00 0.00 0.00 10.50 -2.70 0 0 174 0
24JUL26 175.00 P 0.00 0.00 0.00 13.00 -2.70 0 0 10 0
24JUL26 177.50 P 0.00 0.00 0.00 15.50 -2.70 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 18.00 -2.70 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 20.50 -2.70 0 0 0 0
24JUL26 185.00 P 21.74 21.74 21.74 23.00 -2.70 0 5 5 +5
24JUL26 187.50 P 24.24 24.24 24.24 25.50 -2.87 0 5 5 +5
24JUL26 190.00 P 26.74 26.74 26.74 28.42 -2.46 193 25 25 +25
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,173 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 72 0 655 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,989 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 925 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 57 0 713 0
30JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,563 0
30JUL26 135.00 P 0.06 0.06 0.06 0.01 0.00 48 20 1,387 -20
30JUL26 137.50 P 0.09 0.10 0.09 0.01 0.00 44 5 2,987 -5
30JUL26 140.00 P 0.07 0.07 0.07 0.01 -0.02 40 100 16,080 -100
30JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.05 35 0 1,958 0
30JUL26 145.00 P 0.18 0.18 0.14 0.03 -0.11 35 342 3,577 0
30JUL26 147.50 P 0.27 0.27 0.19 0.08 -0.21 35 152 22,506 -2
30JUL26 150.00 P 0.33 0.35 0.25 0.19 -0.38 35 616 62,125 -507
30JUL26 152.50 P 1.00 1.00 0.40 0.41 -0.61 35 74 33,349 +7
30JUL26 155.00 P 1.21 1.21 0.77 0.79 -0.92 35 376 39,721 -147
30JUL26 157.50 P 1.86 2.07 1.24 1.39 -1.25 35 472 8,282 -24
30JUL26 160.00 P 3.10 3.10 1.95 2.29 -1.60 36 1,078 5,941 +269
30JUL26 162.50 P 4.38 4.38 3.01 3.50 -1.92 36 716 5,474 -44
30JUL26 165.00 P 4.75 5.30 4.39 5.02 -2.20 37 229 2,539 +30
30JUL26 167.50 P 7.50 7.50 7.50 6.64 -2.35 35 50 1,211 0
30JUL26 170.00 P 8.14 8.21 8.14 8.64 -2.49 35 30 3,377 -30
30JUL26 172.50 P 0.00 0.00 0.00 10.83 -2.59 35 0 2,042 0
30JUL26 175.00 P 15.00 15.00 14.00 13.15 -2.65 35 8 1,158 -8
30JUL26 177.50 P 0.00 0.00 0.00 15.55 -2.68 35 0 1,229 0
30JUL26 180.00 P 0.00 0.00 0.00 18.01 -2.69 35 0 2,773 0
30JUL26 182.50 P 0.00 0.00 0.00 20.50 -2.70 0 0 825 0
30JUL26 185.00 P 0.00 0.00 0.00 23.69 -2.78 72 0 434 0
30JUL26 187.50 P 0.00 0.00 0.00 25.50 -2.87 0 0 139 0
30JUL26 190.00 P 0.00 0.00 0.00 28.42 -2.46 74 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 30.50 -3.59 0 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 33.00 -2.96 0 0 60 0
30JUL26 197.50 P 0.00 0.00 0.00 35.50 -3.07 0 0 164 0
30JUL26 200.00 P 0.00 0.00 0.00 38.00 -3.06 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 43.00 -3.05 0 0 13 0
30JUL26 210.00 P 0.00 0.00 0.00 48.00 -2.95 0 0 21 0
30JUL26 215.00 P 0.00 0.00 0.00 53.00 -2.70 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 58.00 -2.70 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 63.00 -2.91 0 0 24 0
30JUL26 230.00 P 0.00 0.00 0.00 68.00 -3.02 0 0 29 0
30JUL26 235.00 P 0.00 0.00 0.00 73.00 -2.70 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 78.00 -2.70 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 83.00 -2.70 0 0 0 0
30JUL26 250.00 P 89.00 89.00 89.00 88.02 -3.00 124 5 694 0
30JUL26 255.00 P 0.00 0.00 0.00 93.00 -2.70 0 0 61 0
30JUL26 260.00 P 99.00 99.00 98.26 98.00 -3.00 0 23 248 -23
30JUL26 265.00 P 103.24 103.24 103.24 103.00 -2.92 0 34 804 -34
30JUL26 270.00 P 0.00 0.00 0.00 108.00 -2.70 0 0 941 0
31JUL26 137.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 0.04 -0.08 39 0 0 0
31JUL26 145.00 P 0.00 0.00 0.00 0.09 -0.14 39 0 60 0
31JUL26 147.50 P 0.00 0.00 0.00 0.18 -0.27 38 0 47 0
31JUL26 150.00 P 0.42 0.46 0.42 0.37 -0.41 38 55 254 +20
31JUL26 152.50 P 0.87 0.87 0.63 0.67 -0.64 38 123 233 +15
31JUL26 155.00 P 1.59 1.59 0.98 1.15 -0.89 39 466 617 +384
31JUL26 157.50 P 2.15 2.33 1.53 1.85 -1.17 39 379 643 +208
31JUL26 160.00 P 3.45 3.45 2.29 2.77 -1.51 39 367 744 +217
31JUL26 162.50 P 3.37 4.14 3.37 4.02 -1.77 39 75 294 +60
31JUL26 165.00 P 6.37 6.37 4.95 5.52 -2.02 40 57 107 -15
31JUL26 167.50 P 0.00 0.00 0.00 7.26 -1.98 40 0 192 0
31JUL26 170.00 P 0.00 0.00 0.00 8.98 -2.36 38 0 267 0
31JUL26 172.50 P 10.65 10.65 10.65 11.08 -2.48 38 25 70 +25
31JUL26 175.00 P 12.84 12.84 12.84 13.32 -2.56 38 25 25 +25
31JUL26 177.50 P 15.12 15.12 15.12 15.66 -2.62 38 25 25 +25
31JUL26 180.00 P 0.00 0.00 0.00 18.07 -2.66 38 0 0 0
31JUL26 182.50 P 0.00 0.00 0.00 20.52 -2.68 38 0 0 0
31JUL26 185.00 P 0.00 0.00 0.00 23.69 -2.78 68 0 0 0
31JUL26 187.50 P 0.00 0.00 0.00 26.27 -2.42 74 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 0.52 -0.21 48 0 1,435 0
28AUG26 130.00 P 1.00 1.00 1.00 0.69 -0.28 48 20 526 +10
28AUG26 132.50 P 0.00 0.00 0.00 0.95 -0.31 48 0 285 0
28AUG26 135.00 P 1.46 1.46 1.46 1.23 -0.41 48 10 1,278 -8
28AUG26 137.50 P 1.76 1.90 1.76 1.61 -0.47 48 18 909 +1
28AUG26 140.00 P 2.59 2.59 2.19 2.03 -0.56 48 33 7,931 -1
28AUG26 142.50 P 2.60 2.68 2.60 2.55 -0.67 48 6 1,594 -5
28AUG26 145.00 P 3.55 3.55 3.04 3.16 -0.73 48 47 1,884 +32
28AUG26 147.50 P 4.00 4.12 3.63 3.83 -0.89 49 70 1,613 +9
28AUG26 150.00 P 5.20 5.20 4.20 4.64 -0.95 49 271 6,088 +180
28AUG26 152.50 P 6.30 6.30 5.00 5.50 -1.13 49 43 2,714 +4
28AUG26 155.00 P 7.10 7.10 6.50 6.54 -1.18 49 67 3,278 +50
28AUG26 157.50 P 7.60 7.60 7.40 7.61 -1.35 49 2 2,935 -1
28AUG26 160.00 P 9.82 9.82 8.46 8.85 -1.42 49 212 13,296 -118
28AUG26 162.50 P 0.00 0.00 0.00 10.14 -1.58 49 0 2,429 0
28AUG26 165.00 P 12.07 12.07 11.18 11.58 -1.19 49 49 4,252 -13
28AUG26 167.50 P 13.69 13.69 12.70 13.08 -1.79 50 34 1,519 0
28AUG26 170.00 P 14.11 14.11 14.11 14.72 -1.85 50 15 1,222 -15
28AUG26 172.50 P 16.10 16.10 16.10 16.40 -2.00 50 15 860 +15
28AUG26 175.00 P 0.00 0.00 0.00 18.23 -2.02 51 0 840 0
28AUG26 177.50 P 0.00 0.00 0.00 20.08 -2.17 51 0 1,040 0
28AUG26 180.00 P 0.00 0.00 0.00 22.08 -1.47 52 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 23.38 -2.86 48 0 273 0
28AUG26 185.00 P 0.00 0.00 0.00 25.67 -2.78 49 0 281 0
28AUG26 187.50 P 0.00 0.00 0.00 27.75 -2.97 49 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 29.95 -3.08 50 0 160 0
28AUG26 192.50 P 0.00 0.00 0.00 32.16 -2.85 50 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 35.12 -2.57 57 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 37.48 -2.57 58 0 10 0
28AUG26 200.00 P 0.00 0.00 0.00 39.85 -2.63 59 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 44.71 -2.67 63 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 49.46 -2.91 65 0 120 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 1,832 0
29SEP26 102.50 P 0.00 0.00 0.00 0.10 -0.02 47 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 214 0
29SEP26 107.50 P 0.00 0.00 0.00 0.19 -0.04 46 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.27 -0.04 46 0 926 0
29SEP26 112.50 P 0.00 0.00 0.00 0.35 -0.07 46 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.48 -0.07 46 0 376 0
29SEP26 117.50 P 0.00 0.00 0.00 0.63 -0.12 47 0 288 0
29SEP26 120.00 P 0.00 0.00 0.00 0.81 -0.11 46 0 350 0
29SEP26 122.50 P 0.00 0.00 0.00 1.04 -0.14 47 0 198 0
29SEP26 125.00 P 0.00 0.00 0.00 1.29 -0.16 46 0 389 0
29SEP26 127.50 P 0.00 0.00 0.00 1.63 -0.25 47 0 237 0
29SEP26 130.00 P 2.30 2.30 2.30 2.02 -0.25 47 10 544 -5
29SEP26 132.50 P 0.00 0.00 0.00 2.42 -0.36 47 0 489 0
29SEP26 135.00 P 3.23 3.23 3.23 2.95 -0.35 47 5 1,381 0
29SEP26 137.50 P 4.00 4.00 4.00 3.47 -0.47 47 15 2,835 0
29SEP26 140.00 P 4.62 4.70 4.05 4.14 -0.48 47 41 1,741 +12
29SEP26 142.50 P 5.02 5.06 5.02 4.82 -0.58 47 21 1,944 +6
29SEP26 145.00 P 5.94 5.94 5.94 5.61 -0.65 47 15 1,742 +15
29SEP26 147.50 P 7.00 7.00 6.45 6.47 -0.69 47 46 3,093 +45
29SEP26 150.00 P 7.84 7.84 7.20 7.39 -0.82 47 69 6,286 -10
29SEP26 152.50 P 0.00 0.00 0.00 8.44 -0.49 47 0 1,428 0
29SEP26 155.00 P 10.00 10.00 9.55 9.50 -0.99 47 21 2,600 +15
29SEP26 157.50 P 11.40 11.40 10.79 10.71 -1.04 48 143 2,705 +113
29SEP26 160.00 P 12.48 12.48 11.73 11.97 -1.10 48 60 6,973 0
29SEP26 162.50 P 13.81 13.81 13.81 13.28 -1.25 48 15 2,552 0
29SEP26 165.00 P 15.66 15.66 15.66 14.74 -1.26 48 15 647 0
29SEP26 167.50 P 0.00 0.00 0.00 16.21 -1.39 48 0 745 0
29SEP26 170.00 P 17.10 17.10 17.10 17.79 -1.47 48 3 908 0
29SEP26 172.50 P 0.00 0.00 0.00 19.45 -1.48 48 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 21.12 -0.98 49 0 992 0
29SEP26 177.50 P 0.00 0.00 0.00 22.92 -0.98 49 0 1,239 0
29SEP26 180.00 P 24.50 24.50 24.50 24.77 -1.54 49 1 6,202 0
29SEP26 182.50 P 0.00 0.00 0.00 26.62 -1.89 49 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 28.61 -1.91 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 30.63 -1.94 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 32.65 -2.08 50 0 797 0
29SEP26 192.50 P 0.00 0.00 0.00 34.78 -2.11 51 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 36.94 -2.13 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 39.11 -2.24 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 41.35 -2.28 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 45.82 -2.46 54 0 1,028 0
29SEP26 210.00 P 0.00 0.00 0.00 50.60 -2.44 56 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 55.37 -2.54 58 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 60.26 -2.57 60 0 243 0
29SEP26 225.00 P 0.00 0.00 0.00 65.20 -2.64 63 0 421 0
29SEP26 230.00 P 0.00 0.00 0.00 69.58 -3.12 61 0 837 0
29SEP26 235.00 P 0.00 0.00 0.00 74.37 -3.17 63 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 79.20 -3.19 64 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 84.52 -2.74 69 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 89.37 -2.78 70 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 94.24 -2.68 71 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 99.59 -2.37 77 0 127 0
29SEP26 265.00 P 0.00 0.00 0.00 104.08 -2.80 74 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 108.92 -2.47 75 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.88 -2.44 76 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 118.85 -2.42 78 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 123.76 -2.46 79 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 128.67 -2.51 80 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 133.68 -2.46 81 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 138.29 -2.81 77 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 148.12 -2.92 76 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 158.00 -2.99 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 168.22 -2.75 85 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 178.32 -2.61 90 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 188.27 -2.64 92 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 198.25 -2.67 95 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 208.00 -2.91 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 218.00 -2.89 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 228.00 -2.89 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 238.00 -2.88 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 248.00 -2.87 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 258.18 -2.67 108 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 268.13 -3.10 109 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 278.00 -3.17 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 288.00 -2.84 0 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 2.82 -0.45 47 0 62 0
29OCT26 130.00 P 0.00 0.00 0.00 3.34 -0.47 47 0 92 0
29OCT26 132.50 P 4.32 4.32 4.04 3.98 -0.45 47 88 338 +15
29OCT26 135.00 P 4.66 4.88 4.66 4.63 -0.50 47 2 196 +1
29OCT26 137.50 P 0.00 0.00 0.00 5.32 -0.50 47 0 265 0
29OCT26 140.00 P 6.35 6.35 6.05 6.03 -0.65 47 15 562 +15
29OCT26 142.50 P 6.90 7.20 6.90 6.90 -0.66 47 2 300 +1
29OCT26 145.00 P 8.15 8.15 7.96 7.78 -0.69 47 16 479 +15
29OCT26 147.50 P 9.29 9.29 8.85 8.70 -0.84 47 30 570 +30
29OCT26 150.00 P 9.80 9.80 9.80 9.77 -0.84 48 15 879 0
29OCT26 152.50 P 10.93 10.93 10.93 10.84 -0.91 48 15 752 0
29OCT26 155.00 P 12.19 12.19 12.19 11.98 -1.04 48 30 506 +15
29OCT26 157.50 P 13.45 13.57 13.22 13.25 -1.05 48 82 352 +15
29OCT26 160.00 P 14.88 15.02 14.46 14.53 -1.11 48 75 302 +60
29OCT26 162.50 P 15.77 15.77 15.77 15.85 -1.26 48 15 316 0
29OCT26 165.00 P 17.95 17.95 17.95 17.33 -1.26 48 15 338 +15
29OCT26 167.50 P 18.74 19.30 18.74 18.81 -0.68 48 30 120 +15
29OCT26 170.00 P 20.54 20.90 20.54 20.30 -0.81 48 30 95 +16
29OCT26 172.50 P 21.98 21.98 21.98 21.96 -1.49 49 15 75 +15
29OCT26 175.00 P 0.00 0.00 0.00 23.64 -1.50 49 0 19 0
29OCT26 177.50 P 0.00 0.00 0.00 25.32 -1.64 49 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 27.11 -1.71 49 0 2 0
29OCT26 182.50 P 0.00 0.00 0.00 28.97 -1.72 49 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 30.84 -1.76 49 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 32.71 -1.92 50 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 34.73 -1.93 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.95 -0.11 47 0 1,439 0
30DEC26 102.50 P 0.00 0.00 0.00 1.15 -0.12 47 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 1.37 -0.18 47 0 129 0
30DEC26 107.50 P 0.00 0.00 0.00 1.67 -0.17 47 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 1.96 -0.26 47 0 2,079 0
30DEC26 112.50 P 0.00 0.00 0.00 2.30 -0.26 47 0 7 0
30DEC26 115.00 P 0.00 0.00 0.00 2.71 -0.25 47 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 3.20 -0.22 47 0 36 0
30DEC26 120.00 P 4.15 4.15 4.15 3.70 -0.37 47 3 453 -1
30DEC26 122.50 P 0.00 0.00 0.00 4.25 -0.24 47 0 296 0
30DEC26 125.00 P 5.30 5.30 5.30 4.81 -0.43 47 4 327 +4
30DEC26 127.50 P 0.00 0.00 0.00 5.45 -0.50 47 0 211 0
30DEC26 130.00 P 6.30 6.30 6.30 6.16 -0.51 47 17 4,674 +17
30DEC26 132.50 P 0.00 0.00 0.00 6.88 -0.54 47 0 393 0
30DEC26 135.00 P 0.00 0.00 0.00 7.65 -0.60 47 0 552 0
30DEC26 137.50 P 0.00 0.00 0.00 8.54 -0.64 47 0 355 0
30DEC26 140.00 P 8.42 8.42 8.42 9.44 -0.67 48 5 3,496 +5
30DEC26 142.50 P 0.00 0.00 0.00 10.34 -0.82 48 0 984 0
30DEC26 145.00 P 0.00 0.00 0.00 11.40 -0.85 48 0 1,586 0
30DEC26 147.50 P 0.00 0.00 0.00 12.49 -0.85 48 0 862 0
30DEC26 150.00 P 14.00 14.00 14.00 13.59 -0.88 48 10 2,558 0
30DEC26 152.50 P 14.77 14.77 14.77 14.72 -1.05 48 3 965 0
30DEC26 155.00 P 0.00 0.00 0.00 16.01 -1.05 48 0 2,085 0
30DEC26 157.50 P 0.00 0.00 0.00 17.31 -1.06 48 0 1,624 0
30DEC26 160.00 P 19.10 19.10 19.10 18.61 -1.12 48 515 1,711 +374
30DEC26 162.50 P 0.00 0.00 0.00 19.96 -1.27 48 0 917 0
30DEC26 165.00 P 22.02 22.02 21.49 21.46 -1.27 48 45 799 +39
30DEC26 167.50 P 0.00 0.00 0.00 22.96 -1.28 48 0 663 0
30DEC26 170.00 P 0.00 0.00 0.00 24.47 -1.32 48 0 1,109 0
30DEC26 172.50 P 0.00 0.00 0.00 25.99 -1.49 48 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 27.69 -1.49 49 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 29.39 -1.50 49 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 30.90 -1.70 48 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 32.80 -1.65 49 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 34.61 -1.72 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 36.49 -1.72 49 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 38.37 -1.73 49 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 40.26 -1.77 50 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.16 -1.91 50 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 44.18 -1.93 50 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.22 -1.94 50 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 50.32 -1.99 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 54.55 -2.12 51 0 232 0
30DEC26 215.00 P 0.00 0.00 0.00 58.92 -2.14 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 63.32 -2.24 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 67.86 -2.31 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 72.48 -2.33 54 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 77.12 -2.43 55 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 81.89 -2.46 56 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 86.69 -2.49 58 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 91.53 -2.56 59 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 96.45 -2.59 60 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 101.41 -2.57 62 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 106.35 -2.36 63 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 111.12 -2.36 64 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 115.86 -2.42 65 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 120.66 -2.43 65 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 125.45 -2.41 66 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 130.24 -2.45 66 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 135.04 -2.45 67 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 139.90 -2.41 67 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 149.47 -2.48 68 0 410 0
30DEC26 320.00 P 0.00 0.00 0.00 159.13 -2.54 68 0 94 0
30DEC26 330.00 P 0.00 0.00 0.00 168.75 -2.82 68 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 178.64 -2.60 69 0 47 0
30DEC26 350.00 P 0.00 0.00 0.00 188.80 -2.22 73 0 78 0
30MAR27 120.00 P 7.00 7.00 7.00 6.45 -0.54 47 3 3,503 -1
30MAR27 122.50 P 0.00 0.00 0.00 7.19 -0.53 47 0 87 0
30MAR27 125.00 P 0.00 0.00 0.00 7.92 -0.54 47 0 63 0
30MAR27 127.50 P 9.32 9.32 9.29 8.67 -0.66 47 2 369 +2
30MAR27 130.00 P 0.00 0.00 0.00 9.55 -0.70 47 0 573 0
30MAR27 132.50 P 0.00 0.00 0.00 10.46 -0.71 48 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 11.38 -0.71 48 0 387 0
30MAR27 137.50 P 0.00 0.00 0.00 12.31 -0.82 48 0 300 0
30MAR27 140.00 P 14.24 14.25 14.10 13.35 -0.89 48 141 786 +1
30MAR27 142.50 P 0.00 0.00 0.00 14.47 -0.89 48 0 456 0
30MAR27 145.00 P 0.00 0.00 0.00 15.59 -0.90 48 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 16.71 -0.93 48 0 1,549 0
30MAR27 150.00 P 0.00 0.00 0.00 17.86 -1.10 48 0 2,502 0
30MAR27 152.50 P 20.06 20.06 20.06 19.18 -1.10 48 15 474 -15
30MAR27 155.00 P 21.14 21.14 21.13 20.50 -1.10 48 30 987 0
30MAR27 157.50 P 22.58 22.75 22.58 21.82 -1.12 48 30 1,526 +13
30MAR27 160.00 P 0.00 0.00 0.00 23.15 -1.18 48 0 1,679 0
30MAR27 162.50 P 0.00 0.00 0.00 24.53 -1.33 48 0 400 0
30MAR27 165.00 P 26.89 27.13 26.89 26.06 -1.32 48 45 298 +33
30MAR27 167.50 P 0.00 0.00 0.00 27.58 -1.33 48 0 187 0
30MAR27 170.00 P 0.00 0.00 0.00 29.11 -1.34 48 0 342 0
30MAR27 172.50 P 0.00 0.00 0.00 30.64 -1.37 48 0 346 0
30MAR27 175.00 P 0.00 0.00 0.00 32.19 -1.54 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 33.90 -1.55 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 35.62 -1.55 49 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 37.34 -1.56 49 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 39.07 -1.57 49 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 40.81 -1.65 49 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 42.59 -1.77 49 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 44.49 -1.77 49 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 46.39 -1.78 49 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 48.30 -1.79 50 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 50.21 -1.80 50 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 54.07 -1.98 50 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 58.19 -1.99 50 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 62.32 -2.02 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 66.49 -2.12 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 70.83 -2.18 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 75.24 -2.20 52 0 876 0
30MAR27 235.00 P 0.00 0.00 0.00 79.67 -2.22 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 84.15 -2.35 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 88.78 -2.37 54 0 60 0
30MAR27 250.00 P 94.00 94.00 94.00 93.44 -2.38 54 5 102 +5
30MAR27 255.00 P 0.00 0.00 0.00 98.11 -2.41 55 0 20 0
30MAR27 260.00 P 103.00 103.00 103.00 102.84 -2.32 56 5 60 0
30MAR27 265.00 P 0.00 0.00 0.00 107.66 -2.33 57 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 112.51 -2.53 58 0 99 0
30MAR27 275.00 P 0.00 0.00 0.00 117.38 -2.56 59 0 88 0
29JUN27 127.50 P 13.03 13.03 13.03 13.18 -0.24 50 1 164 +1
29JUN27 130.00 P 0.00 0.00 0.00 14.12 -0.30 50 0 142 0
29JUN27 132.50 P 0.00 0.00 0.00 15.18 -0.36 50 0 174 0
29JUN27 135.00 P 16.40 16.40 16.40 16.32 -0.37 50 1 44 +1
29JUN27 137.50 P 0.00 0.00 0.00 17.46 -0.36 50 0 163 0
29JUN27 140.00 P 18.10 18.10 18.10 18.60 +0.13 50 1 522 0
29JUN27 142.50 P 0.00 0.00 0.00 19.74 -0.41 50 0 42 0
29JUN27 145.00 P 0.00 0.00 0.00 20.95 -0.53 50 0 130 0
29JUN27 147.50 P 0.00 0.00 0.00 22.28 -0.53 50 0 99 0
29JUN27 150.00 P 23.50 23.50 23.50 23.50 -0.65 50 5 372 +5
29JUN27 152.50 P 0.00 0.00 0.00 24.96 -0.52 50 0 238 0
29JUN27 155.00 P 0.00 0.00 0.00 26.30 -0.53 50 0 328 0
29JUN27 157.50 P 0.00 0.00 0.00 27.65 -0.64 50 0 192 0
29JUN27 160.00 P 0.00 0.00 0.00 29.10 -0.72 50 0 520 0
29JUN27 162.50 P 0.00 0.00 0.00 30.64 -0.71 50 0 178 0
29JUN27 165.00 P 0.00 0.00 0.00 32.17 -0.71 50 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 33.71 -0.71 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 35.25 -0.70 50 0 109 0
29JUN27 172.50 P 0.00 0.00 0.00 36.79 -0.79 51 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 38.37 -0.93 51 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 40.09 -0.93 51 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 41.82 -0.92 51 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 43.54 -0.92 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 45.26 -0.92 51 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 46.99 -0.92 51 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 48.72 -1.04 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 50.49 -1.15 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 52.38 -1.15 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 54.27 -1.15 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 56.16 -1.15 52 0 19 0
29JUN27 205.00 P 0.00 0.00 0.00 59.95 -1.15 52 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 63.75 -1.33 52 0 525 0
TOTAL PUT 9,906 451,873 +1,109
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$ 13.860
30JUL26 8.50 C 0.00 0.00 0.00 5.36 +0.65 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 5.11 +0.65 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.86 +0.65 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.61 +0.65 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.36 +0.65 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.11 +0.65 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.86 +0.65 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.37 +0.66 84 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.87 +0.66 70 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.37 +0.66 58 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.87 +0.64 45 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.38 +0.61 43 0 120 0
30JUL26 13.00 C 0.63 0.63 0.63 0.91 +0.53 39 3 1,992 0
30JUL26 13.50 C 0.21 0.50 0.20 0.48 +0.32 33 477 4,794 -99
30JUL26 14.00 C 0.13 0.22 0.13 0.19 +0.14 32 1,091 2,863 -483
30JUL26 14.50 C 0.04 0.07 0.04 0.07 +0.05 35 184 1,702 +84
30JUL26 15.00 C 0.02 0.02 0.02 0.03 +0.02 40 32 478 -32
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 811 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 182 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 5.38 +0.67 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 5.13 +0.67 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.89 +0.68 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.64 +0.68 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.39 +0.68 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.14 +0.68 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.89 +0.67 38 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.40 +0.67 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.91 +0.65 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.39 +0.59 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.95 +0.59 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.51 +0.56 34 0 487 0
28AUG26 13.00 C 0.90 0.96 0.90 1.11 +0.47 33 385 725 +264
28AUG26 13.50 C 0.41 0.81 0.41 0.76 +0.36 32 63 854 -58
28AUG26 14.00 C 0.39 0.52 0.39 0.49 +0.25 31 50 400 -10
28AUG26 14.50 C 0.30 0.30 0.29 0.29 +0.15 31 302 514 +32
28AUG26 15.00 C 0.08 0.20 0.08 0.16 +0.08 30 257 953 +111
28AUG26 15.50 C 0.10 0.12 0.10 0.08 +0.04 30 350 1,013 0
28AUG26 16.00 C 0.07 0.07 0.06 0.04 +0.02 30 65 425 +25
28AUG26 16.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 1,369 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 346 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.38 +0.67 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.13 +0.67 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.89 +0.68 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.64 +0.68 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.39 +0.68 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.15 +0.68 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.90 +0.68 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.42 +0.68 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.93 +0.66 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.41 +0.58 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 +0.55 33 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 +0.48 31 0 1,040 0
29SEP26 13.00 C 1.03 1.03 1.03 1.16 +0.40 31 9 901 -9
29SEP26 13.50 C 0.84 0.84 0.84 0.90 +0.37 34 30 1,646 0
29SEP26 14.00 C 0.59 0.59 0.59 0.65 +0.29 33 6 2,497 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 +0.21 33 0 1,467 0
29SEP26 15.00 C 0.30 0.31 0.30 0.31 +0.13 33 341 1,128 +231
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.08 33 0 1,487 0
29SEP26 16.00 C 0.16 0.16 0.16 0.14 +0.05 33 10 1,130 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.03 33 0 1,182 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 33 0 726 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.39 +0.68 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 5.14 +0.68 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.89 +0.68 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.64 +0.68 43 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.39 +0.67 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.15 +0.68 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.90 +0.67 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.42 +0.67 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.93 +0.61 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.44 +0.54 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.01 +0.48 32 0 120 0
29OCT26 12.50 C 0.00 0.00 0.00 1.61 +0.40 32 0 435 0
29OCT26 13.00 C 1.31 1.31 1.31 1.32 +0.40 34 5 448 0
29OCT26 13.50 C 0.99 1.10 0.98 1.02 +0.32 33 50 411 0
29OCT26 14.00 C 0.78 0.78 0.78 0.81 +0.25 34 30 880 +30
29OCT26 14.50 C 0.54 0.60 0.54 0.63 +0.19 34 60 1,210 +60
29OCT26 15.00 C 0.45 0.47 0.43 0.48 +0.13 34 350 1,662 +350
29OCT26 15.50 C 0.35 0.35 0.34 0.36 +0.07 34 60 759 +60
29OCT26 16.00 C 0.22 0.22 0.22 0.27 +0.04 34 3 1,117 +3
29OCT26 16.50 C 0.20 0.20 0.20 0.20 +0.01 34 10 250 +10
29OCT26 17.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 39 0
29OCT26 17.50 C 0.00 0.00 0.00 0.11 -0.02 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.04 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.39 +0.68 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.14 +0.68 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.89 +0.68 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.64 +0.67 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.40 +0.67 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.15 +0.66 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.91 +0.65 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.63 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.00 +0.53 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.58 +0.47 35 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 2.19 +0.42 34 0 49 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.41 34 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.35 32 0 1,373 0
30DEC26 13.50 C 0.00 0.00 0.00 1.31 +0.36 34 0 946 0
30DEC26 14.00 C 0.96 0.96 0.96 1.00 +0.22 31 30 307 0
30DEC26 14.50 C 0.84 0.87 0.84 0.88 +0.24 33 90 699 +24
30DEC26 15.00 C 0.64 0.71 0.63 0.73 +0.20 34 212 618 +3
30DEC26 15.50 C 0.00 0.00 0.00 0.60 +0.16 34 0 476 0
30DEC26 16.00 C 0.00 0.00 0.00 0.49 +0.12 34 0 640 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 +0.11 35 0 1,862 0
30DEC26 17.00 C 0.31 0.31 0.31 0.33 +0.08 35 70 247 0
30DEC26 17.50 C 0.00 0.00 0.00 0.28 +0.07 35 0 284 0
30DEC26 18.00 C 0.00 0.00 0.00 0.24 +0.06 36 0 353 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 +0.05 36 0 656 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 +0.04 37 0 243 0
30DEC26 20.00 C 0.12 0.12 0.12 0.12 +0.03 38 5 109 +5
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.02 40 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.39 +0.67 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.15 +0.68 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.91 +0.67 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.67 +0.66 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.44 +0.64 36 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.22 +0.64 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.00 +0.62 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.58 +0.59 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.20 +0.57 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.84 +0.56 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 +0.47 34 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 2.19 +0.45 34 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 1.89 +0.42 34 0 1,381 0
30MAR27 13.50 C 1.55 1.62 1.55 1.65 +0.35 34 60 2,225 +60
30MAR27 14.00 C 0.00 0.00 0.00 1.46 +0.34 34 0 290 0
30MAR27 14.50 C 0.00 0.00 0.00 1.26 +0.30 34 0 289 0
30MAR27 15.00 C 1.02 1.05 1.02 1.09 +0.26 34 60 1,849 -60
30MAR27 15.50 C 0.91 0.95 0.91 0.95 +0.24 35 630 1,592 +231
30MAR27 16.00 C 0.78 0.78 0.78 0.83 +0.20 35 60 275 -23
30MAR27 16.50 C 0.00 0.00 0.00 0.72 +0.18 35 0 489 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.17 35 0 752 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 +0.15 35 0 664 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 +0.11 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.10 35 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 +0.09 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.29 +0.08 36 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.25 +0.07 36 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.07 37 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.05 37 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.05 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.07 +0.03 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.39 +0.64 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.16 +0.64 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.96 +0.64 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.73 +0.63 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.52 +0.62 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.32 +0.62 35 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 4.11 +0.59 34 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.72 +0.57 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.38 +0.56 34 0 30 0
29JUN27 11.50 C 0.00 0.00 0.00 3.04 +0.42 34 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 2.72 +0.38 33 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 2.45 +0.34 34 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 2.21 +0.38 34 0 360 0
29JUN27 13.50 C 1.78 1.78 1.78 2.03 +0.39 35 30 318 +30
29JUN27 14.00 C 0.00 0.00 0.00 1.77 +0.30 34 0 568 0
29JUN27 14.50 C 0.00 0.00 0.00 1.59 +0.27 35 0 402 0
29JUN27 15.00 C 0.00 0.00 0.00 1.45 +0.27 35 0 1,886 0
29JUN27 15.50 C 0.00 0.00 0.00 1.31 +0.25 36 0 1,978 0
29JUN27 16.00 C 1.10 1.10 1.10 1.19 +0.24 36 10 1,723 +10
29JUN27 16.50 C 0.00 0.00 0.00 1.08 +0.22 37 0 850 0
29JUN27 17.00 C 0.74 0.74 0.74 0.98 +0.21 37 2 113 +2
29JUN27 17.50 C 0.00 0.00 0.00 0.90 +0.21 38 0 589 0
29JUN27 18.00 C 0.00 0.00 0.00 0.82 +0.19 38 0 362 0
29JUN27 18.50 C 0.00 0.00 0.00 0.75 +0.18 39 0 435 0
29JUN27 19.00 C 0.00 0.00 0.00 0.69 +0.17 39 0 341 0
29JUN27 19.50 C 0.00 0.00 0.00 0.64 +0.17 39 0 61 0
29JUN27 20.00 C 0.00 0.00 0.00 0.58 +0.15 40 0 125 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 +0.15 41 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.43 +0.13 41 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 +0.13 42 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.34 +0.12 43 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 +0.12 44 0 465 0
TOTAL CALL 5,482 90,243 +851
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 149 0 63 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 141 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 137 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 518 0
30JUL26 12.00 P 0.02 0.02 0.02 0.01 -0.02 54 50 1,719 -50
30JUL26 12.50 P 0.03 0.03 0.02 0.02 -0.05 47 500 2,181 +300
30JUL26 13.00 P 0.19 0.19 0.05 0.04 -0.15 38 629 6,628 +210
30JUL26 13.50 P 0.38 0.41 0.13 0.13 -0.34 36 227 3,775 +30
30JUL26 14.00 P 0.36 0.36 0.36 0.34 -0.51 34 3 963 -3
30JUL26 14.50 P 0.00 0.00 0.00 0.71 -0.60 36 0 315 0
30JUL26 15.00 P 0.00 0.00 0.00 1.20 -0.60 50 0 709 0
30JUL26 15.50 P 0.00 0.00 0.00 1.70 -0.60 64 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.14 -0.69 0 0 579 0
30JUL26 16.50 P 0.00 0.00 0.00 2.65 -0.68 65 0 201 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 -0.68 75 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 3.65 -0.68 84 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.15 -0.68 92 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.65 -0.68 100 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.15 -0.68 107 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.65 -0.68 115 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.15 -0.68 122 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.15 -0.68 136 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.15 -0.68 149 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.15 -0.68 161 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.15 -0.68 172 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.15 -0.68 183 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.15 -0.68 194 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.15 -0.68 204 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 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 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 42 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.03 39 0 324 0
28AUG26 11.50 P 0.07 0.07 0.07 0.05 -0.06 36 50 1,690 0
28AUG26 12.00 P 0.10 0.10 0.10 0.11 -0.09 36 40 818 -10
28AUG26 12.50 P 0.28 0.28 0.20 0.18 -0.16 33 69 820 -9
28AUG26 13.00 P 0.35 0.35 0.32 0.32 -0.24 33 17 1,592 -9
28AUG26 13.50 P 0.00 0.00 0.00 0.51 -0.36 31 0 746 0
28AUG26 14.00 P 0.79 0.79 0.79 0.79 -0.48 31 40 3,316 0
28AUG26 14.50 P 0.00 0.00 0.00 1.11 -0.58 28 0 278 0
28AUG26 15.00 P 0.00 0.00 0.00 1.56 -0.59 31 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.01 -0.59 32 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.46 -0.63 29 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.92 -0.66 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.40 -0.67 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.90 -0.67 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.39 -0.67 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.88 -0.68 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.38 -0.68 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.88 -0.67 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.38 -0.67 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.37 -0.68 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.37 -0.68 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.36 -0.68 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.36 -0.68 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.36 -0.68 0 0 0 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 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.07 28 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 -0.11 29 0 360 0
29SEP26 11.50 P 0.21 0.21 0.15 0.07 -0.17 29 340 1,773 +130
29SEP26 12.00 P 0.25 0.25 0.23 0.16 -0.21 30 853 1,917 +318
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.26 31 0 3,971 0
29SEP26 13.00 P 0.68 0.68 0.64 0.49 -0.31 32 380 5,167 +320
29SEP26 13.50 P 0.75 0.75 0.75 0.75 -0.36 34 30 3,125 +30
29SEP26 14.00 P 1.06 1.06 0.98 1.06 -0.38 35 210 2,909 0
29SEP26 14.50 P 0.00 0.00 0.00 1.36 -0.48 33 0 2,036 0
29SEP26 15.00 P 0.00 0.00 0.00 1.72 -0.54 33 0 1,023 0
29SEP26 15.50 P 0.00 0.00 0.00 2.13 -0.62 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.60 -0.62 36 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.01 -0.68 33 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.48 -0.70 32 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.00 -0.67 39 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 -0.67 41 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.93 -0.72 0 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 -0.68 44 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 -0.68 47 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.48 -0.66 51 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.46 -0.68 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.47 -0.67 60 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.45 -0.68 60 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.45 -0.68 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.46 -0.67 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.46 -0.66 76 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.46 -0.66 81 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.45 -0.67 82 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.44 -0.68 83 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.46 -0.65 93 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.43 -0.68 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.43 -0.68 92 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.43 -0.67 95 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.43 -0.67 99 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.10 32 0 270 0
29OCT26 11.00 P 0.14 0.14 0.14 0.10 -0.13 32 229 259 +229
29OCT26 11.50 P 0.21 0.21 0.21 0.18 -0.17 32 240 288 0
29OCT26 12.00 P 0.32 0.32 0.32 0.30 -0.21 33 240 334 +184
29OCT26 12.50 P 0.00 0.00 0.00 0.47 -0.24 34 0 401 0
29OCT26 13.00 P 0.00 0.00 0.00 0.66 -0.29 34 0 7,259 0
29OCT26 13.50 P 0.00 0.00 0.00 0.89 -0.34 33 0 543 0
29OCT26 14.00 P 1.15 1.18 1.15 1.25 -0.42 36 90 355 +90
29OCT26 14.50 P 0.00 0.00 0.00 1.53 -0.48 35 0 60 0
29OCT26 15.00 P 0.00 0.00 0.00 1.88 -0.54 35 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.28 -0.53 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.67 -0.59 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.11 -0.61 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.57 -0.63 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.04 -0.64 37 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.51 -0.66 37 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.00 -0.66 39 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.48 -0.67 39 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 5.98 -0.67 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.07 38 0 4 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.07 38 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 -0.09 38 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.12 37 0 250 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 -0.14 36 0 365 0
30DEC26 11.50 P 0.00 0.00 0.00 0.40 -0.18 35 0 468 0
30DEC26 12.00 P 0.00 0.00 0.00 0.53 -0.21 35 0 904 0
30DEC26 12.50 P 0.00 0.00 0.00 0.68 -0.26 34 0 186 0
30DEC26 13.00 P 0.98 0.98 0.97 0.88 -0.30 33 66 1,965 0
30DEC26 13.50 P 0.00 0.00 0.00 1.13 -0.28 34 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 -0.40 33 0 684 0
30DEC26 14.50 P 0.00 0.00 0.00 1.67 -0.49 32 0 652 0
30DEC26 15.00 P 0.00 0.00 0.00 2.09 -0.45 35 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 -0.51 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 2.83 -0.54 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.24 -0.56 34 0 1,253 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 -0.59 35 0 832 0
30DEC26 17.50 P 0.00 0.00 0.00 4.12 -0.61 35 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.57 -0.63 35 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 5.04 -0.64 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.52 -0.65 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.00 -0.66 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.48 -0.67 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 -0.67 40 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.47 -0.67 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.45 -0.68 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.45 -0.68 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.46 -0.67 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.46 -0.67 55 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.46 -0.66 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.45 -0.67 59 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.44 -0.68 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.46 -0.66 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.46 -0.65 69 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.43 -0.68 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.43 -0.68 69 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.43 -0.67 71 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.03 35 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 -0.05 35 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 -0.07 35 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 0.43 -0.12 34 0 660 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 -0.17 34 0 388 0
30MAR27 12.00 P 0.00 0.00 0.00 0.72 -0.20 34 0 488 0
30MAR27 12.50 P 0.95 0.95 0.91 0.91 -0.25 33 72 773 +72
30MAR27 13.00 P 1.17 1.19 1.15 1.15 -0.27 34 521 7,602 +421
30MAR27 13.50 P 1.51 1.51 1.44 1.39 -0.32 34 238 1,138 +138
30MAR27 14.00 P 1.73 1.73 1.67 1.66 -0.37 33 117 1,348 +87
30MAR27 14.50 P 0.00 0.00 0.00 1.97 -0.42 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.33 -0.43 34 0 311 0
30MAR27 15.50 P 0.00 0.00 0.00 2.69 -0.44 35 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.06 -0.48 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.44 -0.51 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.85 -0.53 35 0 246 0
30MAR27 17.50 P 0.00 0.00 0.00 4.27 -0.55 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.71 -0.57 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.15 -0.60 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.60 -0.62 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.07 -0.62 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.54 -0.64 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.50 -0.66 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.48 -0.67 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.46 -0.68 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.45 -0.68 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.46 -0.67 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.46 -0.67 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.46 -0.66 50 0 0 0
29JUN27 8.50 P 0.24 0.24 0.24 0.13 -0.03 35 10 410 0
29JUN27 8.75 P 0.00 0.00 0.00 0.16 -0.04 35 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 -0.06 36 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.33 -0.06 36 0 90 0
29JUN27 10.00 P 0.00 0.00 0.00 0.38 -0.08 36 0 30 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 -0.11 36 0 105 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 -0.14 36 0 246 0
29JUN27 11.50 P 0.00 0.00 0.00 0.82 -0.18 36 0 538 0
29JUN27 12.00 P 0.00 0.00 0.00 1.02 -0.20 36 0 656 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 -0.25 36 0 290 0
29JUN27 13.00 P 1.55 1.55 1.55 1.48 -0.28 36 15 1,022 +15
29JUN27 13.50 P 0.00 0.00 0.00 1.74 -0.33 37 0 730 0
29JUN27 14.00 P 2.12 2.12 2.12 2.03 -0.37 37 30 1,101 +30
29JUN27 14.50 P 2.47 2.47 2.47 2.36 -0.39 37 30 277 +30
29JUN27 15.00 P 0.00 0.00 0.00 2.71 -0.41 38 0 96 0
29JUN27 15.50 P 0.00 0.00 0.00 3.07 -0.44 38 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.46 -0.44 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.86 -0.46 40 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.26 -0.49 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.66 -0.51 40 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.07 -0.53 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.50 -0.53 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.93 -0.54 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.36 -0.56 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.80 -0.56 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.70 -0.58 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.60 -0.60 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.54 -0.63 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.49 -0.66 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.49 -0.65 43 0 0 0
TOTAL PUT 5,336 104,323 +2,553
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$ 5.190
30JUL26 3.40 C 0.00 0.00 0.00 1.82 -0.13 194 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.69 -0.16 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.52 -0.13 161 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.39 -0.16 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.29 -0.16 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.21 -0.14 118 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.09 -0.16 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.01 -0.14 100 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.91 -0.14 91 0 93 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 -0.13 91 0 190 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 -0.14 82 0 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.62 -0.14 72 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.52 -0.14 63 0 395 0
30JUL26 4.80 C 0.00 0.00 0.00 0.43 -0.14 59 0 75 0
30JUL26 4.90 C 0.00 0.00 0.00 0.35 -0.12 58 0 162 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 -0.12 55 0 206 0
30JUL26 5.25 C 0.14 0.14 0.13 0.13 -0.09 54 2 358 0
30JUL26 5.50 C 0.06 0.07 0.05 0.05 -0.06 53 17 213 -3
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.03 56 0 377 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 459 0
30JUL26 6.25 C 0.01 0.01 0.01 0.01 0.00 76 10 240 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 89 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 160 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.82 -0.14 82 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.61 -0.15 63 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.52 -0.14 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.41 -0.16 54 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.34 -0.13 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.22 -0.15 53 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.15 -0.13 63 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.06 -0.09 61 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.94 -0.12 49 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.88 -0.09 57 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.80 -0.09 56 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.70 -0.11 51 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 -0.09 53 0 70 0
28AUG26 4.80 C 0.00 0.00 0.00 0.57 -0.09 53 0 261 0
28AUG26 4.90 C 0.00 0.00 0.00 0.50 -0.09 52 0 96 0
28AUG26 5.00 C 0.00 0.00 0.00 0.44 -0.09 52 0 66 0
28AUG26 5.25 C 0.31 0.31 0.31 0.31 -0.10 51 4 175 0
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.08 51 0 164 0
28AUG26 5.75 C 0.16 0.16 0.16 0.14 -0.06 51 3 152 0
28AUG26 6.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 148 0
28AUG26 6.25 C 0.00 0.00 0.00 0.06 -0.03 52 0 41 0
28AUG26 6.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.02 51 0 80 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.82 -0.14 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.71 -0.15 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.61 -0.16 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.52 -0.14 53 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.42 -0.15 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 -0.13 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.24 -0.13 50 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.16 -0.12 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.09 -0.10 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 -0.11 50 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 -0.11 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.10 50 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.10 50 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 -0.09 51 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.65 -0.08 51 0 191 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.10 48 0 142 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.11 49 0 82 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.10 49 0 73 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.08 49 0 207 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.07 49 0 507 0
29SEP26 6.00 C 0.19 0.19 0.19 0.17 -0.05 49 2 685 +2
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.05 48 0 112 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.03 48 0 60 0
29SEP26 7.00 C 0.08 0.08 0.08 0.05 -0.02 51 32 347 +32
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.02 49 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 179 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 46 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.72 -0.15 52 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.63 -0.15 52 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.54 -0.14 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.45 -0.14 51 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.36 -0.14 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.27 -0.15 49 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.19 -0.14 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 -0.14 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.03 -0.11 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.96 -0.10 48 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.91 -0.08 50 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.78 -0.08 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.70 -0.10 47 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.64 -0.09 47 0 193 0
29OCT26 5.00 C 0.00 0.00 0.00 0.58 -0.10 46 0 1 0
29OCT26 5.25 C 0.00 0.00 0.00 0.48 -0.08 47 0 161 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.08 47 0 39 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 -0.07 47 0 32 0
29OCT26 6.00 C 0.00 0.00 0.00 0.23 -0.07 47 0 160 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 -0.05 47 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 -0.04 47 0 80 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 -0.03 48 0 32 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.02 47 0 60 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.86 -0.13 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.77 -0.12 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.69 -0.12 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.60 -0.15 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.52 -0.12 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.44 -0.12 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.36 -0.12 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.29 -0.11 48 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.21 -0.11 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.14 -0.11 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.11 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.10 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.09 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.89 -0.08 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.09 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.78 -0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.09 46 0 9 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.07 46 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.08 45 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.07 45 0 46 0
30DEC26 6.00 C 0.38 0.38 0.38 0.35 -0.07 45 2 34 +2
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.06 46 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.23 -0.06 45 0 146 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.05 45 0 70 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.03 46 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 -0.02 46 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.93 -0.13 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.84 -0.15 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.76 -0.12 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.69 -0.11 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.61 -0.11 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.54 -0.11 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.47 -0.11 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 -0.12 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.33 -0.10 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 -0.10 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 -0.10 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.13 -0.10 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.09 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.09 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.96 -0.10 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 -0.08 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.86 -0.09 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.08 44 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 -0.09 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.08 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.07 44 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.07 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.06 44 0 1 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.06 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.04 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.04 44 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 -0.03 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.03 44 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.03 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.03 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 1.99 -0.13 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.92 -0.12 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.84 -0.12 46 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.76 -0.12 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.70 -0.11 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.63 -0.10 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.56 -0.10 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.49 -0.11 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.43 -0.10 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.37 -0.10 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.31 -0.09 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.24 -0.10 43 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.19 -0.10 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.14 -0.09 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.08 -0.10 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.03 -0.09 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.98 -0.09 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.07 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.78 -0.09 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.70 -0.08 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 -0.08 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 -0.06 44 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 -0.06 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 -0.06 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.06 43 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 0.33 -0.06 43 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 -0.04 44 0 65 0
TOTAL CALL 72 11,100 +33
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 123 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 172 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 80 0 172 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 143 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 222 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 +0.01 57 0 206 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 +0.01 55 0 731 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 50 0 171 0
30JUL26 5.00 P 0.05 0.06 0.05 0.07 +0.02 52 12 240 +10
30JUL26 5.25 P 0.15 0.15 0.15 0.18 +0.05 51 1 345 +1
30JUL26 5.50 P 0.00 0.00 0.00 0.35 +0.08 50 0 66 0
30JUL26 5.75 P 0.00 0.00 0.00 0.56 +0.10 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.81 +0.13 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.06 +0.13 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.31 +0.13 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.56 +0.12 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.81 +0.12 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.06 +0.15 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.31 +0.12 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.56 +0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.81 +0.15 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.06 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.31 +0.15 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 53 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 +0.01 52 0 104 0
28AUG26 4.30 P 0.00 0.00 0.00 0.05 +0.01 51 0 51 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 +0.02 52 0 96 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.02 49 0 154 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.02 49 0 188 0
28AUG26 4.70 P 0.12 0.12 0.12 0.13 +0.03 49 3 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 +0.03 49 0 177 0
28AUG26 4.90 P 0.00 0.00 0.00 0.20 +0.04 49 0 86 0
28AUG26 5.00 P 0.22 0.22 0.22 0.24 +0.05 49 75 455 +75
28AUG26 5.25 P 0.00 0.00 0.00 0.37 +0.07 49 0 232 0
28AUG26 5.50 P 0.00 0.00 0.00 0.52 +0.08 47 0 372 0
28AUG26 5.75 P 0.00 0.00 0.00 0.70 +0.09 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.90 +0.07 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.13 +0.09 47 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.36 +0.10 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.83 +0.11 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.07 +0.11 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.32 +0.12 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.56 +0.14 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.81 +0.11 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 2 0
29SEP26 3.90 P 0.00 0.00 0.00 0.04 0.00 48 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 48 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 49 0 60 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 48 0 37 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 47 0 36 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.02 47 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.03 48 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.03 47 0 224 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.04 48 0 61 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.04 47 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 +0.04 47 0 125 0
29SEP26 5.00 P 0.30 0.30 0.30 0.34 +0.05 47 1 419 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.47 +0.06 47 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.64 +0.10 49 0 170 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 +0.10 51 0 506 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.08 49 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.21 +0.09 50 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 +0.09 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.66 +0.11 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.11 52 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.10 51 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.10 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.60 +0.14 50 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 +0.14 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 +0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.33 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.82 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.07 +0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 +0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.56 +0.11 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.31 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.81 +0.15 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.31 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.81 +0.16 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.31 +0.16 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29OCT26 3.70 P 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 +0.01 46 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 47 0
29OCT26 4.10 P 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
29OCT26 4.20 P 0.12 0.12 0.12 0.12 +0.02 46 30 30 +30
29OCT26 4.30 P 0.00 0.00 0.00 0.14 +0.02 46 0 32 0
29OCT26 4.40 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.20 +0.03 46 0 4 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.03 46 0 32 0
29OCT26 4.70 P 0.00 0.00 0.00 0.27 +0.04 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.31 +0.05 46 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.35 +0.05 46 0 32 0
29OCT26 5.00 P 0.38 0.38 0.38 0.40 +0.05 46 1 31 +1
29OCT26 5.25 P 0.00 0.00 0.00 0.53 +0.06 45 0 130 0
29OCT26 5.50 P 0.00 0.00 0.00 0.69 +0.08 46 0 31 0
29OCT26 5.75 P 0.00 0.00 0.00 0.85 +0.07 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.05 +0.09 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.25 +0.09 47 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.46 +0.09 47 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.68 +0.10 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.91 +0.11 49 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.14 +0.11 49 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.37 +0.11 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.02 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 +0.01 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.01 44 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.19 +0.02 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.02 45 0 66 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.02 44 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 +0.03 44 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.04 44 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.04 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.04 44 0 86 0
30DEC26 4.90 P 0.00 0.00 0.00 0.45 +0.05 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.06 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.06 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.07 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 +0.08 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 +0.07 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.08 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 +0.09 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.74 +0.10 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.96 +0.11 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.11 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 +0.10 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.10 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.87 +0.11 44 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 +0.14 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 +0.10 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.59 +0.12 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.84 +0.14 44 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.08 +0.14 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 0.00 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 +0.01 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 +0.02 44 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 +0.04 44 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 +0.02 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 +0.03 43 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 +0.03 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.05 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 +0.05 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.46 +0.05 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.05 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.05 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.60 +0.06 42 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 +0.07 42 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.90 +0.08 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 +0.07 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 +0.06 42 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 +0.07 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.59 +0.07 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 +0.09 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.01 +0.09 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.22 +0.10 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.44 +0.10 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.67 +0.11 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.90 +0.11 42 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 3.13 +0.11 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.37 +0.13 42 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.13 +0.01 43 0 67 0
29JUN27 3.50 P 0.15 0.15 0.15 0.16 +0.02 44 1 3 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.18 +0.02 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 +0.02 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 +0.01 43 0 5 0
29JUN27 4.00 P 0.00 0.00 0.00 0.28 +0.01 43 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.31 +0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.35 +0.02 43 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.43 +0.03 43 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.47 +0.04 43 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.52 +0.05 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.56 +0.05 43 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.61 +0.05 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 +0.06 43 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.08 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.14 +0.07 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.31 +0.09 42 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.50 +0.08 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.68 +0.08 42 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.87 +0.08 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.08 +0.09 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.28 +0.09 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.50 +0.10 42 0 2 0
TOTAL PUT 124 10,650 +119
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.390
30JUL26 0.80 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.54 -0.01 0 0 1 0
30JUL26 0.90 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.29 -0.01 0 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.24 -0.01 0 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.19 -0.01 0 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.14 -0.01 0 0 10 0
30JUL26 1.30 C 0.00 0.00 0.00 0.11 0.00 70 0 33 0
30JUL26 1.35 C 0.06 0.06 0.06 0.07 -0.01 61 1 57 +1
30JUL26 1.40 C 0.00 0.00 0.00 0.04 -0.01 57 0 169 0
30JUL26 1.45 C 0.02 0.02 0.02 0.02 -0.01 55 30 66 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 162 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 71 0 92 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 84 0 211 0
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 97 0 28 0
30JUL26 1.70 C 0.00 0.00 0.00 0.01 0.00 109 0 135 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 120 0 44 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 141 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 150 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 159 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 168 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 200 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 215 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 229 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 242 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 254 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 276 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 297 0 33 0
28AUG26 0.80 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.54 -0.01 0 0 1 0
28AUG26 0.90 C 0.00 0.00 0.00 0.49 -0.01 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.39 -0.01 0 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.34 -0.02 0 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.22 -0.01 57 0 10 0
28AUG26 1.25 C 0.00 0.00 0.00 0.18 -0.01 55 0 0 0
28AUG26 1.30 C 0.15 0.15 0.14 0.15 -0.01 57 2 29 +2
28AUG26 1.35 C 0.00 0.00 0.00 0.13 0.00 62 0 8 0
28AUG26 1.40 C 0.13 0.13 0.09 0.10 -0.01 59 12 107 +12
28AUG26 1.45 C 0.00 0.00 0.00 0.08 -0.01 59 0 43 0
28AUG26 1.50 C 0.06 0.06 0.06 0.06 -0.01 57 4 64 +4
28AUG26 1.55 C 0.00 0.00 0.00 0.05 -0.01 60 0 10 0
28AUG26 1.60 C 0.00 0.00 0.00 0.04 -0.01 61 0 146 0
28AUG26 1.65 C 0.00 0.00 0.00 0.03 -0.01 60 0 121 0
28AUG26 1.70 C 0.03 0.03 0.03 0.02 -0.01 58 1 152 0
28AUG26 1.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 114 0
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 61 0 41 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 33 0
28AUG26 2.00 C 0.01 0.01 0.01 0.01 0.00 74 5 20 +5
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 81 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 88 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 94 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29SEP26 1.00 C 0.41 0.41 0.40 0.40 -0.03 46 3 8 +2
29SEP26 1.05 C 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.21 -0.01 54 0 2 0
29SEP26 1.30 C 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
29SEP26 1.35 C 0.00 0.00 0.00 0.15 -0.01 53 0 3 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 -0.01 54 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 -0.01 55 0 7 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.02 54 0 111 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.01 56 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.07 -0.01 58 0 12 0
29SEP26 1.65 C 0.00 0.00 0.00 0.06 -0.01 59 0 22 0
29SEP26 1.70 C 0.00 0.00 0.00 0.05 -0.01 59 0 26 0
29SEP26 1.75 C 0.00 0.00 0.00 0.04 -0.01 58 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.03 -0.01 56 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.02 -0.01 53 0 13 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 50 0 204 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 58 0 211 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 68 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 77 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 81 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 84 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 88 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 103 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 109 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 111 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 114 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 119 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 123 0
29OCT26 0.80 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.42 -0.01 57 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.37 -0.01 50 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.30 -0.01 54 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.23 -0.02 52 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.21 -0.01 56 0 5 0
29OCT26 1.35 C 0.00 0.00 0.00 0.18 -0.01 54 0 1 0
29OCT26 1.40 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.12 -0.01 55 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.11 0.00 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.10 0.00 59 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.09 0.00 60 0 1 0
29OCT26 1.70 C 0.00 0.00 0.00 0.08 0.00 61 0 1 0
29OCT26 1.75 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.06 0.00 60 0 3 0
29OCT26 1.85 C 0.00 0.00 0.00 0.05 0.00 59 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.63 +0.01 73 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.57 0.00 58 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.43 -0.02 48 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.40 -0.01 52 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.36 -0.02 51 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.30 -0.01 52 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.27 -0.01 52 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.25 -0.01 54 0 72 0
30DEC26 1.35 C 0.00 0.00 0.00 0.22 -0.01 53 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 -0.01 53 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 -0.01 53 0 26 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 0.00 56 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.16 0.00 58 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 -0.01 57 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 0.00 58 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 0.00 58 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 -0.01 56 0 187 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 -0.01 56 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 -0.01 56 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.07 -0.01 55 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.06 -0.01 55 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 33 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 -0.01 54 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 -0.01 53 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 -0.01 51 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 69 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 72 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
30MAR27 0.80 C 0.00 0.00 0.00 0.63 -0.01 55 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.55 -0.01 55 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.51 -0.01 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.41 -0.01 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.40 +0.02 60 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.34 +0.01 58 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.31 +0.01 56 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.27 -0.01 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.25 -0.01 53 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 0.00 55 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.23 0.00 57 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.21 -0.01 56 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 -0.01 56 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.17 0.00 57 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 -0.01 56 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 -0.01 56 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 -0.01 56 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 -0.01 56 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 0.00 58 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 0.00 58 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 0.00 58 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 56 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 47 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 50 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 53 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 56 0 12 0
29JUN27 0.80 C 0.00 0.00 0.00 0.65 -0.01 55 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.61 -0.02 54 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.57 -0.02 53 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.54 -0.01 54 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.50 -0.02 52 0 14 0
29JUN27 1.05 C 0.00 0.00 0.00 0.47 -0.01 53 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.45 0.00 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.41 -0.01 52 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.38 -0.02 52 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.36 -0.03 53 0 92 0
29JUN27 1.30 C 0.00 0.00 0.00 0.33 -0.02 51 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.31 -0.02 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.29 -0.02 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.26 -0.02 53 0 6 0
29JUN27 1.55 C 0.00 0.00 0.00 0.25 -0.01 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 -0.01 55 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.20 -0.02 54 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 -0.02 55 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 -0.01 55 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 -0.01 55 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 -0.01 55 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 -0.02 54 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 -0.01 55 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.02 54 0 1 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 -0.02 54 0 7 0
TOTAL CALL 58 8,109 +26
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 170 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 110 0 37 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30JUL26 1.25 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
30JUL26 1.30 P 0.00 0.00 0.00 0.02 0.00 72 0 270 0
30JUL26 1.35 P 0.02 0.02 0.02 0.03 0.00 62 1 55 +1
30JUL26 1.40 P 0.00 0.00 0.00 0.06 0.00 71 0 41 0
30JUL26 1.45 P 0.00 0.00 0.00 0.09 +0.01 70 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.13 +0.01 75 0 19 0
30JUL26 1.55 P 0.00 0.00 0.00 0.17 0.00 72 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.22 +0.01 86 0 20 0
30JUL26 1.65 P 0.00 0.00 0.00 0.27 +0.01 99 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.32 +0.01 111 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.37 +0.01 122 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.42 +0.01 133 0 8 0
30JUL26 1.85 P 0.00 0.00 0.00 0.47 +0.01 143 0 1 0
30JUL26 1.90 P 0.00 0.00 0.00 0.52 +0.01 153 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.57 +0.02 162 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.62 +0.01 171 0 14 0
30JUL26 2.10 P 0.00 0.00 0.00 0.72 +0.01 188 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.82 +0.01 204 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.92 +0.01 219 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.02 +0.01 232 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.12 +0.01 246 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.22 +0.01 258 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.32 +0.01 270 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.42 +0.01 282 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.52 +0.01 293 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.62 +0.01 303 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 0.00 104 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 57 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 60 0 236 0
28AUG26 1.25 P 0.00 0.00 0.00 0.05 0.00 64 0 101 0
28AUG26 1.30 P 0.00 0.00 0.00 0.06 0.00 59 0 213 0
28AUG26 1.35 P 0.08 0.08 0.08 0.08 0.00 58 1 8 +1
28AUG26 1.40 P 0.00 0.00 0.00 0.11 0.00 61 0 13 0
28AUG26 1.45 P 0.00 0.00 0.00 0.14 0.00 61 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.18 +0.01 66 0 12 0
28AUG26 1.55 P 0.00 0.00 0.00 0.21 +0.01 62 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.25 0.00 64 0 9 0
28AUG26 1.65 P 0.00 0.00 0.00 0.29 0.00 63 0 3 0
28AUG26 1.70 P 0.00 0.00 0.00 0.34 +0.01 70 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.38 0.00 67 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.43 +0.01 72 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.48 +0.01 77 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.53 +0.01 83 0 100 0
28AUG26 1.95 P 0.00 0.00 0.00 0.58 +0.01 87 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.63 +0.01 91 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.73 +0.02 100 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.83 +0.01 108 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.92 +0.01 101 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.02 0.00 108 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.12 +0.01 114 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.22 +0.01 119 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.32 +0.01 125 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.42 +0.01 130 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.52 +0.01 135 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.62 +0.01 140 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.02 0.00 58 0 30 0
29SEP26 1.10 P 0.03 0.03 0.03 0.03 0.00 59 30 33 +30
29SEP26 1.15 P 0.00 0.00 0.00 0.04 0.00 58 0 2 0
29SEP26 1.20 P 0.00 0.00 0.00 0.06 0.00 61 0 12 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 0.00 57 0 157 0
29SEP26 1.30 P 0.00 0.00 0.00 0.09 0.00 57 0 137 0
29SEP26 1.35 P 0.00 0.00 0.00 0.11 0.00 56 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.14 0.00 57 0 4 0
29SEP26 1.45 P 0.00 0.00 0.00 0.17 0.00 58 0 27 0
29SEP26 1.50 P 0.00 0.00 0.00 0.20 0.00 57 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.24 0.00 60 0 13 0
29SEP26 1.60 P 0.00 0.00 0.00 0.28 +0.01 61 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.32 +0.01 62 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.36 +0.01 63 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.40 0.00 62 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.45 +0.01 66 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.49 0.00 65 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.54 +0.01 68 0 199 0
29SEP26 1.95 P 0.00 0.00 0.00 0.59 +0.01 72 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.63 0.00 69 0 288 0
29SEP26 2.10 P 0.00 0.00 0.00 0.73 0.00 75 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.83 +0.01 81 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.93 +0.01 86 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.03 +0.01 91 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.13 +0.02 96 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.22 +0.01 91 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.32 +0.01 95 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.42 +0.01 99 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.52 +0.01 102 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.62 +0.01 106 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.72 +0.01 109 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.82 +0.01 113 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.92 +0.01 116 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.02 +0.01 119 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.12 +0.01 122 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.22 +0.01 125 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.32 0.00 128 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.42 +0.01 131 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.52 0.00 134 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.62 +0.01 137 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.72 +0.01 139 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.82 +0.01 142 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.03 -0.01 56 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.05 0.00 61 0 100 0
29OCT26 1.15 P 0.05 0.05 0.05 0.06 0.00 59 1 2 +1
29OCT26 1.20 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.09 0.00 56 0 2 0
29OCT26 1.30 P 0.00 0.00 0.00 0.11 0.00 55 0 4 0
29OCT26 1.35 P 0.13 0.13 0.13 0.14 0.00 58 1 1 +1
29OCT26 1.40 P 0.16 0.16 0.16 0.17 0.00 59 2 2 +2
29OCT26 1.45 P 0.00 0.00 0.00 0.19 -0.01 56 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.23 0.00 59 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.27 +0.01 61 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.30 0.00 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.34 0.00 60 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.42 0.00 61 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.46 0.00 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.51 +0.01 64 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 60 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 0.00 60 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 58 0 1 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 -0.01 56 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 0.00 57 0 7 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 0.00 57 0 33 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 0.00 57 0 71 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 0.00 56 0 121 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 0.00 57 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 0.00 58 0 52 0
30DEC26 1.45 P 0.00 0.00 0.00 0.24 0.00 58 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.27 0.00 58 0 21 0
30DEC26 1.55 P 0.00 0.00 0.00 0.30 0.00 57 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.34 0.00 59 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.38 +0.01 60 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.41 0.00 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.44 -0.01 56 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.49 0.00 59 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.54 +0.01 62 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.58 +0.01 61 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.62 0.00 61 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.67 +0.01 63 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.76 +0.01 65 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.85 0.00 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 0.95 +0.01 69 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.05 +0.02 73 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.15 +0.03 77 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.24 +0.02 75 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.34 +0.03 79 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.44 +0.03 82 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.56 +0.05 94 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.66 +0.05 97 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.76 +0.05 99 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.86 +0.05 102 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.97 +0.06 109 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.07 +0.06 111 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.13 +0.02 94 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.23 +0.02 96 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.33 +0.01 98 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.42 +0.01 93 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.52 0.00 95 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.03 0.00 59 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 58 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.07 0.00 55 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 57 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 +0.01 58 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 57 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 0.00 56 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.20 +0.01 57 0 1 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 0.00 56 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 0.00 56 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.28 0.00 56 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 0.00 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.35 +0.01 58 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.38 0.00 57 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.42 +0.01 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.46 +0.01 59 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.50 +0.01 60 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.53 0.00 58 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.57 0.00 58 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.62 +0.01 61 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.66 +0.01 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.70 +0.01 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.79 +0.01 62 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.88 +0.01 63 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.97 +0.01 64 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.05 0.00 61 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.15 +0.01 64 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.25 +0.02 67 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.34 +0.01 66 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.44 +0.02 68 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.56 +0.04 78 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.66 +0.05 80 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.76 +0.05 83 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.86 +0.05 85 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.97 +0.06 90 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.07 +0.06 92 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.17 +0.06 94 0 2 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 -0.01 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 -0.01 54 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 0.09 -0.01 54 0 83 0
29JUN27 1.05 P 0.00 0.00 0.00 0.11 -0.01 54 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 -0.01 55 0 5 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 -0.01 54 0 3 0
29JUN27 1.20 P 0.00 0.00 0.00 0.17 -0.01 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 -0.01 55 0 2 0
29JUN27 1.30 P 0.00 0.00 0.00 0.22 -0.01 54 0 32 0
29JUN27 1.35 P 0.00 0.00 0.00 0.25 -0.01 54 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 -0.01 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 -0.01 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.34 -0.01 55 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.38 +0.01 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.41 0.00 55 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.45 -0.01 56 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.48 -0.01 55 0 2 0
29JUN27 1.75 P 0.00 0.00 0.00 0.52 -0.01 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.56 -0.01 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.60 -0.01 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.64 -0.01 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.68 -0.01 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.72 -0.01 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.81 0.00 59 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.90 0.00 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.99 0.00 61 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.08 0.00 62 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.15 -0.01 57 0 20 0
TOTAL PUT 36 6,002 +36
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 123.000
24JUL26 95.00 C 0.00 0.00 0.00 28.01 +0.51 158 0 0 0
24JUL26 97.50 C 0.00 0.00 0.00 25.51 +0.51 142 0 0 0
24JUL26 100.00 C 0.00 0.00 0.00 23.01 +0.51 127 0 0 0
24JUL26 102.50 C 0.00 0.00 0.00 20.51 +0.49 111 0 0 0
24JUL26 105.00 C 0.00 0.00 0.00 18.01 +0.49 97 0 0 0
24JUL26 107.50 C 0.00 0.00 0.00 15.51 +0.49 82 0 0 0
24JUL26 110.00 C 0.00 0.00 0.00 13.01 +0.49 68 0 0 0
24JUL26 112.50 C 0.00 0.00 0.00 10.51 +0.49 54 0 0 0
24JUL26 115.00 C 0.00 0.00 0.00 8.01 +0.48 41 0 0 0
24JUL26 117.50 C 0.00 0.00 0.00 5.51 +0.42 28 0 0 0
24JUL26 120.00 C 0.00 0.00 0.00 3.07 +0.15 31 0 29 0
24JUL26 122.50 C 1.25 1.25 1.25 1.07 -0.20 30 15 66 0
24JUL26 125.00 C 0.00 0.00 0.00 0.18 -0.24 31 0 23 0
24JUL26 127.50 C 0.08 0.08 0.08 0.02 -0.07 34 8 60 0
24JUL26 130.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
24JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.05 +0.31 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.55 +0.21 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.05 +0.21 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.56 +0.56 57 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.06 +0.20 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.56 +0.47 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.06 +0.49 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 15.56 +0.49 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 13.07 +0.48 31 0 33 0
30JUL26 112.50 C 0.00 0.00 0.00 10.60 +0.46 31 0 39 0
30JUL26 115.00 C 0.00 0.00 0.00 8.19 +0.40 31 0 136 0
30JUL26 117.50 C 0.00 0.00 0.00 5.94 +0.31 31 0 1,021 0
30JUL26 120.00 C 0.00 0.00 0.00 3.98 +0.31 31 0 174 0
30JUL26 122.50 C 0.00 0.00 0.00 2.34 +0.10 30 0 353 0
30JUL26 125.00 C 1.44 1.44 1.30 1.27 -0.03 30 2 206 -1
30JUL26 127.50 C 0.90 0.90 0.90 0.61 -0.05 30 15 121 0
30JUL26 130.00 C 0.38 0.43 0.30 0.27 -0.03 31 24 139 0
30JUL26 132.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 88 0
30JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 126 0
30JUL26 137.50 C 0.04 0.04 0.04 0.01 -0.01 31 6 111 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 35 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4 0
31JUL26 100.00 C 0.00 0.00 0.00 23.07 +0.21 48 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 20.57 +0.48 42 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 18.07 +0.49 34 0 0 0
31JUL26 107.50 C 0.00 0.00 0.00 15.57 +0.48 23 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 13.08 +0.47 29 0 0 0
31JUL26 112.50 C 0.00 0.00 0.00 10.61 +0.44 29 0 0 0
31JUL26 115.00 C 0.00 0.00 0.00 8.21 +0.36 29 0 0 0
31JUL26 117.50 C 0.00 0.00 0.00 5.97 +0.25 29 0 0 0
31JUL26 120.00 C 0.00 0.00 0.00 3.98 +0.04 29 0 15 0
31JUL26 122.50 C 0.00 0.00 0.00 2.38 -0.06 28 0 15 0
31JUL26 125.00 C 1.87 1.87 1.70 1.31 -0.06 29 30 30 +15
31JUL26 127.50 C 0.00 0.00 0.00 0.66 -0.10 29 0 15 0
31JUL26 130.00 C 0.44 0.44 0.32 0.29 -0.07 29 2 1 +1
31JUL26 132.50 C 0.00 0.00 0.00 0.11 -0.05 29 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.22 +0.48 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.76 +0.42 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.11 +0.26 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 25.66 +0.30 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 23.45 +0.59 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 20.89 +0.46 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 18.48 +0.44 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 16.14 +0.41 29 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 13.89 +0.38 29 0 16 0
28AUG26 112.50 C 0.00 0.00 0.00 11.75 +0.33 29 0 56 0
28AUG26 115.00 C 0.00 0.00 0.00 9.77 +0.28 29 0 67 0
28AUG26 117.50 C 0.00 0.00 0.00 7.97 +0.23 29 0 74 0
28AUG26 120.00 C 0.00 0.00 0.00 6.37 +0.35 29 0 153 0
28AUG26 122.50 C 5.15 5.15 5.15 4.84 +0.02 28 2 69 0
28AUG26 125.00 C 0.00 0.00 0.00 3.72 +0.04 28 0 96 0
28AUG26 127.50 C 0.00 0.00 0.00 2.78 +0.03 29 0 60 0
28AUG26 130.00 C 2.13 2.13 2.13 2.04 0.00 29 3 127 -3
28AUG26 132.50 C 0.00 0.00 0.00 1.50 -0.01 29 0 131 0
28AUG26 135.00 C 0.00 0.00 0.00 1.09 0.00 29 0 127 0
28AUG26 137.50 C 0.88 0.88 0.88 0.75 0.00 29 15 87 0
28AUG26 140.00 C 0.67 0.67 0.67 0.50 -0.01 29 15 190 +15
28AUG26 142.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 90 0
28AUG26 145.00 C 0.00 0.00 0.00 0.21 -0.01 29 0 92 0
28AUG26 147.50 C 0.00 0.00 0.00 0.14 0.00 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 0.00 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 0.00 30 0 97 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 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 55.62 +0.40 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.14 +0.32 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.66 +0.57 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.19 +0.66 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.72 +0.58 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.25 +0.33 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.79 +0.40 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.43 +0.38 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.98 +0.07 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.42 -0.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.12 +0.04 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.70 +0.57 32 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 26.31 +0.57 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 24.27 +0.86 36 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 21.94 +0.82 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 19.30 +0.40 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 17.14 +0.36 29 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 15.10 +0.34 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 13.17 +0.30 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 11.38 +0.26 29 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 9.74 +0.23 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 8.25 +0.32 29 0 100 0
29SEP26 122.50 C 0.00 0.00 0.00 6.89 +0.25 29 0 115 0
29SEP26 125.00 C 5.88 5.88 5.88 5.61 +0.06 29 5 68 0
29SEP26 127.50 C 4.74 4.76 4.74 4.86 +0.26 30 4 70 +4
29SEP26 130.00 C 0.00 0.00 0.00 3.81 -0.07 29 0 270 0
29SEP26 132.50 C 3.29 3.29 3.29 3.08 -0.01 29 5 54 -5
29SEP26 135.00 C 0.00 0.00 0.00 2.54 +0.04 30 0 176 0
29SEP26 137.50 C 0.00 0.00 0.00 2.01 +0.03 30 0 174 0
29SEP26 140.00 C 0.00 0.00 0.00 1.57 +0.01 30 0 101 0
29SEP26 142.50 C 1.52 1.52 1.52 1.22 +0.01 30 15 184 +15
29SEP26 145.00 C 0.00 0.00 0.00 0.91 -0.02 29 0 156 0
29SEP26 147.50 C 0.00 0.00 0.00 0.69 0.00 29 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.52 -0.01 29 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.39 -0.01 29 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 152 0
29SEP26 157.50 C 0.00 0.00 0.00 0.22 0.00 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.12 0.00 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 0.00 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 34.40 +0.59 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 32.00 +0.57 39 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 29.62 +0.61 38 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 27.27 +0.60 36 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 24.92 +0.54 34 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 22.68 +0.52 33 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 20.04 +0.40 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 18.00 +0.38 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 16.06 +0.36 29 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 14.23 +0.33 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 12.52 +0.30 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.95 +0.27 29 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 9.51 +0.37 29 0 89 0
29OCT26 122.50 C 0.00 0.00 0.00 8.12 +0.25 29 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 6.84 -0.02 28 0 62 0
29OCT26 127.50 C 0.00 0.00 0.00 5.82 +0.08 28 0 44 0
29OCT26 130.00 C 0.00 0.00 0.00 4.94 -0.11 29 0 36 0
29OCT26 132.50 C 0.00 0.00 0.00 4.19 +0.11 29 0 25 0
29OCT26 135.00 C 0.00 0.00 0.00 3.53 +0.04 29 0 55 0
29OCT26 137.50 C 0.00 0.00 0.00 2.99 +0.06 29 0 16 0
29OCT26 140.00 C 2.57 2.57 2.57 2.48 +0.07 29 15 30 +15
29OCT26 142.50 C 2.12 2.12 2.12 2.03 +0.06 29 1 16 +1
29OCT26 145.00 C 0.00 0.00 0.00 1.61 0.00 29 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 51.48 +0.68 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.02 +0.67 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.58 +0.68 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.14 +0.45 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.68 +0.41 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.27 +0.44 40 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 36.85 +0.46 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.47 +0.46 37 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 32.11 +0.48 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 30.02 +0.71 36 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 27.62 +0.58 34 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 25.35 +0.51 33 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 23.21 +0.52 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.65 +0.39 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 18.70 +0.34 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 16.86 +0.33 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 15.15 +0.30 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 13.53 +0.28 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 12.05 +0.25 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 10.54 +0.09 28 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 9.28 +0.03 28 0 136 0
30DEC26 125.00 C 0.00 0.00 0.00 8.16 +0.06 29 0 467 0
30DEC26 127.50 C 0.00 0.00 0.00 7.15 +0.07 28 0 208 0
30DEC26 130.00 C 0.00 0.00 0.00 6.25 +0.04 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 5.49 -0.01 29 0 50 0
30DEC26 135.00 C 0.00 0.00 0.00 4.82 +0.02 29 0 14 0
30DEC26 137.50 C 0.00 0.00 0.00 4.19 +0.02 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 3.64 +0.08 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 3.15 +0.06 29 0 55 0
30DEC26 145.00 C 0.00 0.00 0.00 2.60 -0.02 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 2.23 +0.04 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.90 +0.04 29 0 112 0
30DEC26 152.50 C 0.00 0.00 0.00 1.60 +0.02 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 1.37 +0.02 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 1.14 +0.02 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.97 +0.01 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.81 +0.01 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.58 +0.01 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 34.73 +0.39 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 32.45 +0.36 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 30.36 +0.47 32 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.21 +0.46 31 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.00 +0.31 30 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.00 +0.32 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.09 +0.34 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.14 +0.26 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 18.48 +0.22 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 16.94 +0.20 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 15.45 +0.16 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 14.13 +0.15 29 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 12.81 +0.11 29 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 11.44 +0.20 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 10.27 -0.27 28 0 40 0
30MAR27 127.50 C 0.00 0.00 0.00 9.31 -0.13 28 0 16 0
30MAR27 130.00 C 0.00 0.00 0.00 8.41 -0.01 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.58 -0.01 28 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 6.84 -0.03 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 6.17 -0.01 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 5.57 -0.03 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 5.25 +0.15 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 4.67 0.00 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.18 -0.02 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 3.63 -0.13 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 3.30 -0.02 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.96 -0.02 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 2.63 -0.03 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 2.31 +0.04 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 2.06 +0.03 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.83 +0.02 29 0 4 0
30MAR27 167.50 C 2.09 2.10 2.09 1.60 +0.01 29 17 18 +14
29JUN27 90.00 C 0.00 0.00 0.00 35.13 +0.36 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.98 +0.34 30 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.92 +0.34 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.88 +0.28 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.96 +0.28 29 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 25.13 +0.32 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 23.38 +0.31 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 21.69 +0.29 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 20.28 +0.29 28 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 18.80 +0.81 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 17.06 +0.12 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 15.74 +0.09 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 14.53 +0.08 28 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 13.38 +0.02 27 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 12.34 -0.23 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.35 +0.13 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.46 -0.17 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.62 -0.13 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.84 -0.03 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 8.13 -0.06 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 7.47 -0.04 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 6.94 +0.16 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 6.56 +0.10 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 5.98 +0.10 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 5.41 +0.09 29 0 5 0
29JUN27 152.50 C 0.00 0.00 0.00 4.96 +0.07 29 0 3 0
29JUN27 155.00 C 0.00 0.00 0.00 4.53 +0.07 29 0 4 0
TOTAL CALL 199 12,492 +71
24JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
24JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
24JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 85 0 12 0
24JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
24JUL26 115.00 P 0.04 0.04 0.04 0.01 0.00 54 2 30 -2
24JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.06 38 0 47 0
24JUL26 120.00 P 0.10 0.10 0.10 0.07 -0.32 32 11 39 -11
24JUL26 122.50 P 1.07 1.07 1.07 0.61 -0.61 32 15 86 +15
24JUL26 125.00 P 0.00 0.00 0.00 2.24 -0.66 35 0 48 0
24JUL26 127.50 P 0.00 0.00 0.00 4.51 -0.56 33 0 45 0
24JUL26 130.00 P 0.00 0.00 0.00 7.00 -0.50 0 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 9.50 -0.50 0 0 0 0
24JUL26 135.00 P 0.00 0.00 0.00 12.00 -0.50 0 0 0 0
24JUL26 137.50 P 0.00 0.00 0.00 14.50 -0.50 0 0 0 0
24JUL26 140.00 P 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
24JUL26 142.50 P 0.00 0.00 0.00 19.50 -0.50 0 0 0 0
24JUL26 145.00 P 0.00 0.00 0.00 22.00 -0.50 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 75 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 50 0 133 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 176 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 140 0
30JUL26 112.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 117 0
30JUL26 115.00 P 0.00 0.00 0.00 0.13 -0.09 31 0 174 0
30JUL26 117.50 P 0.57 0.57 0.36 0.39 -0.18 31 13 256 +12
30JUL26 120.00 P 0.78 0.78 0.78 0.94 -0.29 31 1 248 0
30JUL26 122.50 P 1.63 1.63 1.63 1.91 -0.39 32 7 135 -1
30JUL26 125.00 P 0.00 0.00 0.00 3.34 -0.37 32 0 157 0
30JUL26 127.50 P 0.00 0.00 0.00 5.07 -0.51 31 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 7.21 -0.52 31 0 103 0
30JUL26 132.50 P 0.00 0.00 0.00 9.56 -0.51 31 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 12.01 -0.50 32 0 220 0
30JUL26 137.50 P 0.00 0.00 0.00 14.50 -0.50 0 0 93 0
30JUL26 140.00 P 16.78 16.87 16.78 17.00 -0.50 0 6 75 +6
30JUL26 142.50 P 0.00 0.00 0.00 19.50 -0.59 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.00 -0.50 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 24.53 -0.47 61 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.23 -0.27 83 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 29.73 -0.36 89 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.23 -0.27 94 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.73 -0.27 100 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.22 -0.28 104 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 39.72 -0.28 109 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.22 -0.28 114 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 44.72 -0.28 118 0 0 0
31JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
31JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
31JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
31JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
31JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
31JUL26 112.50 P 0.00 0.00 0.00 0.04 -0.06 29 0 2 0
31JUL26 115.00 P 0.00 0.00 0.00 0.14 -0.13 29 0 0 0
31JUL26 117.50 P 0.48 0.48 0.48 0.41 -0.24 30 1 2 +1
31JUL26 120.00 P 0.00 0.00 0.00 0.97 -0.37 30 0 3 0
31JUL26 122.50 P 2.12 2.12 1.97 1.94 -0.41 30 19 19 +19
31JUL26 125.00 P 0.00 0.00 0.00 3.37 -0.49 31 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 5.24 -0.42 32 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 7.23 -0.55 29 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 9.56 -0.53 29 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 12.01 -0.51 30 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 14.50 -0.50 0 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 17.00 -0.50 0 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 19.50 -0.59 0 0 0 0
31JUL26 145.00 P 0.00 0.00 0.00 22.00 -0.84 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 67 0
28AUG26 102.50 P 0.24 0.24 0.24 0.09 -0.03 29 10 51 +10
28AUG26 105.00 P 0.43 0.44 0.43 0.18 -0.05 29 40 556 +40
28AUG26 107.50 P 0.61 0.61 0.61 0.34 -0.08 29 15 54 +15
28AUG26 110.00 P 0.76 0.76 0.76 0.58 -0.13 29 5 60 +5
28AUG26 112.50 P 1.04 1.04 1.04 0.96 -0.17 29 2 156 0
28AUG26 115.00 P 1.73 1.73 1.52 1.49 -0.22 29 16 79 -15
28AUG26 117.50 P 0.00 0.00 0.00 2.21 -0.26 30 0 55 0
28AUG26 120.00 P 3.00 3.00 2.80 3.13 -0.27 30 5 47 +1
28AUG26 122.50 P 0.00 0.00 0.00 4.28 -0.26 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 5.65 -0.17 30 0 65 0
28AUG26 127.50 P 0.00 0.00 0.00 7.03 -0.44 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 8.77 -0.47 29 0 18 0
28AUG26 132.50 P 0.00 0.00 0.00 10.69 -0.49 29 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 12.76 -0.50 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 14.95 -0.50 29 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.24 -0.50 29 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 19.61 -0.50 29 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 22.03 -0.81 29 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.60 -0.47 34 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 27.23 -0.48 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 29.73 -0.48 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 32.23 -0.27 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 34.73 -0.61 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 37.22 -0.28 50 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 39.72 -0.28 52 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 42.22 -0.28 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 44.72 -0.28 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.03 -0.01 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.18 -0.04 30 0 56 0
29SEP26 100.00 P 0.00 0.00 0.00 0.30 -0.06 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.47 -0.08 30 0 133 0
29SEP26 105.00 P 0.00 0.00 0.00 0.72 -0.12 30 0 105 0
29SEP26 107.50 P 1.37 1.37 1.36 1.09 -0.12 30 30 173 +30
29SEP26 110.00 P 0.00 0.00 0.00 1.55 -0.15 30 0 126 0
29SEP26 112.50 P 0.00 0.00 0.00 2.14 -0.19 30 0 121 0
29SEP26 115.00 P 0.00 0.00 0.00 2.86 -0.23 30 0 190 0
29SEP26 117.50 P 0.00 0.00 0.00 3.73 -0.27 30 0 40 0
29SEP26 120.00 P 4.50 4.50 4.50 4.76 -0.16 30 1 55 +1
29SEP26 122.50 P 5.64 5.64 5.64 5.94 -0.24 30 11 43 +11
29SEP26 125.00 P 0.00 0.00 0.00 7.22 -0.48 30 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 8.61 -0.40 29 0 82 0
29SEP26 130.00 P 0.00 0.00 0.00 10.22 -0.43 29 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 11.99 -0.43 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 13.89 -0.45 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 15.88 -0.47 29 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 17.97 -0.48 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.17 -0.48 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 22.49 -0.43 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 24.73 -0.38 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.23 -0.48 31 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.78 -0.43 34 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.23 -0.49 35 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 34.74 -0.60 37 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 37.22 -0.65 39 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 39.72 -0.72 41 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 42.23 -0.71 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 44.72 -0.65 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 5 0
29OCT26 92.50 P 0.51 0.51 0.51 0.17 -0.02 29 1 1 +1
29OCT26 95.00 P 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.41 -0.04 29 0 20 0
29OCT26 100.00 P 0.00 0.00 0.00 0.61 -0.06 29 0 11 0
29OCT26 102.50 P 0.00 0.00 0.00 0.86 -0.08 29 0 32 0
29OCT26 105.00 P 0.00 0.00 0.00 1.25 -0.09 29 0 46 0
29OCT26 107.50 P 1.91 1.93 1.90 1.71 -0.12 29 75 106 +45
29OCT26 110.00 P 2.41 2.41 2.41 2.27 -0.15 29 15 62 0
29OCT26 112.50 P 2.97 2.97 2.97 2.94 -0.18 29 1 15 -1
29OCT26 115.00 P 0.00 0.00 0.00 3.75 -0.14 29 0 31 0
29OCT26 117.50 P 0.00 0.00 0.00 4.70 -0.09 29 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 5.73 -0.18 29 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 6.90 -0.21 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 8.31 -0.25 30 0 25 0
29OCT26 127.50 P 0.00 0.00 0.00 9.57 -0.34 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 11.15 -0.34 29 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 12.86 -0.38 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.65 -0.41 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.59 -0.40 29 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.59 -0.43 29 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.68 -0.55 29 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 22.95 -0.41 30 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 0.04 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 463 0
30DEC26 87.50 P 0.00 0.00 0.00 0.37 -0.02 29 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 0.53 -0.04 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.73 -0.07 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.99 -0.08 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 1.38 -0.09 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 1.80 -0.12 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 2.29 -0.14 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 2.92 -0.16 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 3.61 -0.20 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 4.43 -0.20 29 0 104 0
30DEC26 112.50 P 5.00 5.00 5.00 5.34 -0.14 29 1 10 +1
30DEC26 115.00 P 0.00 0.00 0.00 6.33 -0.22 29 0 63 0
30DEC26 117.50 P 0.00 0.00 0.00 7.43 -0.14 29 0 52 0
30DEC26 120.00 P 0.00 0.00 0.00 8.63 -0.28 29 0 84 0
30DEC26 122.50 P 0.00 0.00 0.00 9.97 -0.23 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 11.46 -0.52 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 12.85 -0.35 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 14.44 -0.39 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 16.19 -0.39 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 17.96 -0.41 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 19.87 -0.42 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 21.98 -0.38 30 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 24.03 -0.38 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.13 -0.37 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 28.29 -0.40 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 30.48 -0.39 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 32.71 -0.40 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 34.98 -0.42 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 37.23 -0.48 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 39.55 -0.42 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 41.89 -0.50 31 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.24 -0.49 31 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.62 -0.47 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.19 -0.12 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.54 -0.12 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.99 -0.17 29 0 15 0
30MAR27 97.50 P 2.79 2.79 2.79 2.49 -0.17 29 36 36 +6
30MAR27 100.00 P 3.26 3.28 3.26 3.05 -0.21 29 76 76 +76
30MAR27 102.50 P 0.00 0.00 0.00 3.70 -0.22 29 0 15 0
30MAR27 105.00 P 4.52 4.52 4.52 4.44 -0.26 29 38 45 +26
30MAR27 107.50 P 0.00 0.00 0.00 5.26 -0.27 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 6.17 -0.27 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 7.19 -0.21 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 8.26 -0.36 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 9.44 -0.19 29 0 13 0
30MAR27 120.00 P 0.00 0.00 0.00 10.70 -0.31 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 12.03 -0.31 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.46 -0.12 29 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 15.00 -0.58 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 16.28 -0.39 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 18.06 -0.29 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 19.83 -0.31 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 21.66 -0.31 29 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 23.55 -0.34 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 25.50 -0.37 29 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 27.50 -0.36 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.54 -0.36 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.63 -0.36 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 33.76 -0.39 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.93 -0.39 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.13 -0.39 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.36 -0.40 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.58 -0.43 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.85 -0.39 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 47.15 -0.39 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 1.85 -0.08 28 0 7 0
29JUN27 92.50 P 0.00 0.00 0.00 2.36 -0.10 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 2.86 -0.10 29 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 3.45 -0.13 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.10 -0.14 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 4.82 -0.17 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.65 -0.17 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 6.49 -0.21 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 7.51 -0.16 29 0 14 0
29JUN27 112.50 P 0.00 0.00 0.00 8.53 -0.20 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.63 -0.07 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 10.82 -0.03 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 12.10 -0.02 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 13.45 +0.01 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 14.88 +0.01 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 16.38 -0.24 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 17.87 -0.38 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 19.55 -0.29 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.10 -0.29 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.90 -0.30 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.74 -0.32 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.64 -0.32 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.59 -0.32 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.58 -0.34 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 32.61 -0.33 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 34.68 -0.34 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 36.79 -0.35 30 0 0 0
TOTAL PUT 453 10,042 +291
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$ 2.200
30JUL26 1.50 C 0.00 0.00 0.00 0.71 +0.04 169 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.66 +0.04 157 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.61 +0.04 145 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.56 +0.04 133 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.51 +0.04 122 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.46 +0.04 111 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.41 +0.04 100 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.36 +0.04 89 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.31 +0.04 78 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.26 +0.03 67 0 1 0
30JUL26 2.00 C 0.00 0.00 0.00 0.21 +0.03 56 0 69 0
30JUL26 2.10 C 0.00 0.00 0.00 0.13 +0.02 57 0 525 0
30JUL26 2.20 C 0.04 0.07 0.04 0.07 +0.01 57 32 605 +2
30JUL26 2.30 C 0.02 0.03 0.02 0.03 0.00 54 26 303 +26
30JUL26 2.40 C 0.00 0.00 0.00 0.02 0.00 66 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 69 0 915 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 85 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 98 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 124 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 135 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 146 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 157 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 166 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 185 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 210 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 226 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 233 0 5 0
28AUG26 1.50 C 0.00 0.00 0.00 0.71 +0.03 90 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.66 +0.03 83 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.61 +0.03 77 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.56 +0.03 71 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.51 +0.03 65 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.47 +0.04 71 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.42 +0.03 65 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.37 +0.03 58 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.33 +0.03 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.29 +0.03 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.25 +0.03 57 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.18 +0.02 55 0 13 0
28AUG26 2.20 C 0.00 0.00 0.00 0.12 +0.01 52 0 937 0
28AUG26 2.30 C 0.11 0.11 0.11 0.08 0.00 52 33 806 +33
28AUG26 2.40 C 0.07 0.09 0.07 0.06 +0.01 56 440 1,268 +440
28AUG26 2.50 C 0.05 0.07 0.05 0.04 +0.01 56 1,120 1,562 +1,090
28AUG26 2.60 C 0.04 0.06 0.04 0.02 0.00 52 231 431 +231
28AUG26 2.70 C 0.04 0.05 0.04 0.01 0.00 50 120 403 0
28AUG26 2.80 C 0.03 0.03 0.03 0.01 0.00 56 30 254 +30
28AUG26 2.90 C 0.02 0.02 0.02 0.01 0.00 61 300 300 +300
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 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 99 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 0.00 109 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.71 +0.03 76 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.66 +0.03 70 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 +0.04 76 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 +0.03 70 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.52 +0.03 65 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.47 +0.02 60 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.43 +0.03 61 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.30 +0.02 53 0 1 0
29SEP26 2.00 C 0.26 0.26 0.26 0.27 +0.02 54 30 60 +30
29SEP26 2.10 C 0.21 0.21 0.21 0.21 +0.02 54 300 330 +300
29SEP26 2.20 C 0.00 0.00 0.00 0.16 +0.02 53 0 99 0
29SEP26 2.30 C 0.12 0.12 0.12 0.12 +0.01 52 60 251 +60
29SEP26 2.40 C 0.10 0.13 0.10 0.09 +0.01 52 190 461 +190
29SEP26 2.50 C 0.08 0.11 0.08 0.07 +0.01 52 165 486 +165
29SEP26 2.60 C 0.08 0.09 0.08 0.05 0.00 51 184 394 +184
29SEP26 2.70 C 0.07 0.08 0.07 0.04 +0.01 53 120 538 +120
29SEP26 2.80 C 0.06 0.06 0.06 0.03 +0.01 53 30 74 +30
29SEP26 2.90 C 0.00 0.00 0.00 0.02 +0.01 52 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 61 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 3.70 C 0.01 0.01 0.01 0.01 0.00 69 300 314 +198
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 88 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 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 95 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.72 +0.03 76 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.67 +0.03 71 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.62 +0.03 66 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.57 +0.02 61 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.52 +0.02 57 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.43 +0.02 53 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.35 +0.01 51 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.32 +0.02 52 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.29 +0.02 52 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.23 +0.01 50 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.18 0.00 49 0 30 0
29OCT26 2.30 C 0.17 0.17 0.17 0.15 +0.01 50 30 70 +30
29OCT26 2.40 C 0.13 0.13 0.13 0.12 0.00 50 30 92 +30
29OCT26 2.50 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29OCT26 2.60 C 0.10 0.10 0.10 0.07 0.00 49 30 94 +30
29OCT26 2.70 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 - 49 0 0 -
30DEC26 1.50 C 0.00 0.00 0.00 0.73 +0.03 67 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.68 +0.03 62 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.63 +0.03 58 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 +0.02 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.54 +0.02 54 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.50 +0.02 52 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 +0.02 51 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.43 +0.02 51 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.40 +0.02 51 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.37 +0.02 51 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.34 +0.02 50 0 467 0
30DEC26 2.10 C 0.00 0.00 0.00 0.29 +0.01 50 0 250 0
30DEC26 2.20 C 0.00 0.00 0.00 0.25 +0.02 50 0 260 0
30DEC26 2.30 C 0.00 0.00 0.00 0.21 +0.01 49 0 270 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 +0.01 50 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 +0.01 49 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 +0.01 50 0 188 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 +0.01 50 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 0.00 49 0 9 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 +0.01 51 0 44 0
30DEC26 3.00 C 0.08 0.08 0.08 0.06 0.00 49 8 405 +8
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 49 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 48 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 47 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 695 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 3.70 C 0.03 0.03 0.03 0.01 0.00 44 300 300 +300
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.00 C 0.02 0.02 0.02 0.01 0.00 49 600 615 +591
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.74 +0.03 56 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 +0.02 53 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.65 +0.02 52 0 63 0
30MAR27 1.65 C 0.00 0.00 0.00 0.62 +0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 +0.02 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 +0.02 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.46 +0.01 50 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.41 +0.01 50 0 41 0
30MAR27 2.10 C 0.00 0.00 0.00 0.36 +0.01 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 0.00 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.25 +0.01 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.22 +0.01 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 0.00 48 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 0.00 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 0.00 49 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 0.00 48 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 0.00 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 0.00 49 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 0.00 49 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 49 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 49 0 55 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 47 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30MAR27 3.90 C 0.05 0.05 0.05 0.02 0.00 43 300 300 +300
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 40 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 44 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.77 +0.03 53 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.73 +0.02 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.70 +0.02 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.64 +0.03 52 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.55 +0.02 51 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.53 +0.03 52 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.50 +0.02 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.48 +0.02 51 0 10 0
29JUN27 2.10 C 0.00 0.00 0.00 0.43 +0.02 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.39 +0.02 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.32 +0.02 50 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.26 +0.01 50 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 +0.02 50 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.21 +0.01 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 35 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 +0.01 50 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 +0.01 49 0 35 0
29JUN27 3.30 C 0.12 0.12 0.12 0.13 +0.01 50 25 25 +25
29JUN27 3.40 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 +0.01 50 0 16 0
TOTAL CALL 5,034 26,167 +4,743
30JUL26 1.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 148 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 103 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 80 0 433 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 181 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 134 0
30JUL26 2.10 P 0.06 0.06 0.04 0.02 -0.02 47 8 88 +3
30JUL26 2.20 P 0.00 0.00 0.00 0.07 -0.02 58 0 131 0
30JUL26 2.30 P 0.00 0.00 0.00 0.14 -0.02 65 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.21 -0.04 54 0 45 0
30JUL26 2.50 P 0.00 0.00 0.00 0.31 -0.03 71 0 236 0
30JUL26 2.60 P 0.00 0.00 0.00 0.41 -0.03 87 5 35 0
30JUL26 2.70 P 0.00 0.00 0.00 0.51 -0.02 101 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.60 -0.03 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 -0.01 42 0 152 0
28AUG26 1.80 P 0.00 0.00 0.00 0.02 -0.01 46 0 240 0
28AUG26 1.85 P 0.00 0.00 0.00 0.03 -0.01 46 0 663 0
28AUG26 1.90 P 0.04 0.04 0.04 0.05 -0.01 50 20 313 +20
28AUG26 1.95 P 0.05 0.05 0.05 0.06 -0.02 48 30 925 +30
28AUG26 2.00 P 0.06 0.07 0.06 0.08 -0.02 48 80 714 +79
28AUG26 2.10 P 0.12 0.12 0.12 0.13 -0.02 50 1 214 0
28AUG26 2.20 P 0.00 0.00 0.00 0.19 -0.02 51 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.25 -0.03 47 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.33 -0.02 47 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.41 -0.03 43 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.50 -0.02 39 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.59 -0.02 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.68 -0.03 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.77 -0.03 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.87 -0.03 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.97 -0.02 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.55 -0.02 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.93 -0.03 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.02 -0.01 46 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.05 -0.01 47 0 129 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 -0.01 50 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.09 0.00 51 0 30 0
29SEP26 1.95 P 0.07 0.07 0.07 0.10 -0.01 48 27 103 0
29SEP26 2.00 P 0.11 0.11 0.11 0.13 -0.01 51 30 147 +30
29SEP26 2.10 P 0.16 0.16 0.13 0.17 -0.02 48 305 305 +305
29SEP26 2.20 P 0.00 0.00 0.00 0.23 -0.01 49 0 238 0
29SEP26 2.30 P 0.00 0.00 0.00 0.29 -0.02 47 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.36 -0.02 46 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.44 -0.02 46 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.52 -0.02 43 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.61 -0.02 43 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.69 -0.03 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.78 -0.03 0 0 238 0
29SEP26 3.00 P 0.00 0.00 0.00 0.88 -0.02 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.97 -0.03 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.16 -0.03 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.26 -0.02 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 50 0
29SEP26 4.10 P 0.00 0.00 0.00 1.93 -0.06 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.03 -0.06 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.13 -0.02 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.22 -0.03 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.32 -0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.42 -0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 1 0
29OCT26 1.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.07 -0.02 46 0 6 0
29OCT26 1.85 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.15 -0.02 48 0 11 0
29OCT26 2.10 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.38 -0.03 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.54 -0.03 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.62 -0.03 42 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.98 - 0 0 0 -
30DEC26 1.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 0.00 51 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 0.00 50 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 0.00 49 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.12 -0.01 48 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 -0.01 48 0 101 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.01 48 0 312 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.01 47 0 400 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 -0.01 47 0 212 0
30DEC26 2.20 P 0.00 0.00 0.00 0.31 -0.01 47 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.02 47 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 -0.02 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.50 -0.02 45 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.58 -0.02 45 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.65 -0.03 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 -0.02 44 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.82 -0.03 41 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.91 -0.02 40 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 0.99 -0.03 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.08 -0.03 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.17 -0.03 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.27 -0.03 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.65 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.93 -0.06 0 0 10 0
30DEC26 4.20 P 0.00 0.00 0.00 2.03 -0.06 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.35 0.00 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.42 -0.03 0 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.08 -0.02 47 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.14 -0.02 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.20 -0.02 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.23 -0.02 47 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 81 0
30MAR27 2.10 P 0.00 0.00 0.00 0.30 -0.02 46 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.36 -0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 -0.02 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.48 -0.03 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 -0.03 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.62 -0.03 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.70 -0.03 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.78 -0.02 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.86 -0.02 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.94 -0.03 42 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 -0.03 40 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.11 -0.03 39 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.20 -0.03 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 -0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.56 -0.03 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.05 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 -0.03 0 0 190 0
29JUN27 1.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 400 0
29JUN27 1.55 P 0.00 0.00 0.00 0.12 -0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.17 0.00 48 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.19 -0.01 48 0 115 0
29JUN27 1.80 P 0.00 0.00 0.00 0.21 -0.01 48 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.23 -0.01 47 0 1 0
29JUN27 1.90 P 0.00 0.00 0.00 0.25 -0.01 47 0 10 0
29JUN27 1.95 P 0.00 0.00 0.00 0.28 -0.01 48 0 606 0
29JUN27 2.00 P 0.00 0.00 0.00 0.30 -0.01 47 0 255 0
29JUN27 2.10 P 0.00 0.00 0.00 0.36 -0.01 48 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.47 -0.02 47 5 18 +5
29JUN27 2.40 P 0.00 0.00 0.00 0.54 -0.01 47 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.60 -0.02 46 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.67 -0.02 45 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.75 -0.01 46 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 -0.02 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.90 -0.02 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.98 -0.02 44 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 -0.02 43 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.23 -0.02 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.31 -0.03 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.40 -0.02 36 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
TOTAL PUT 511 19,941 +472
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$ 42.280
30JUL26 30.00 C 0.00 0.00 0.00 12.30 -0.50 87 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.30 -0.50 78 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.30 -0.50 69 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.30 -0.50 59 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.30 -0.50 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.30 -0.50 37 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.30 -0.50 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.31 -0.50 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.33 -0.48 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.38 -0.46 40 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 2.50 -0.41 40 0 61 0
30JUL26 41.00 C 0.00 0.00 0.00 1.72 -0.35 40 0 38 0
30JUL26 42.00 C 0.00 0.00 0.00 1.07 -0.29 39 0 51 0
30JUL26 43.00 C 0.58 0.58 0.58 0.63 -0.17 39 2 80 +2
30JUL26 44.00 C 0.49 0.49 0.33 0.35 -0.09 40 1,065 894 +724
30JUL26 45.00 C 0.24 0.25 0.23 0.17 -0.05 40 49 406 -30
30JUL26 46.00 C 0.09 0.09 0.09 0.08 -0.02 41 15 104 -15
30JUL26 47.00 C 0.06 0.07 0.06 0.03 -0.01 40 366 251 +3
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 369 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 122 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 190 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.37 -0.50 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.30 -0.58 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.31 -0.58 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.33 -0.58 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.37 -0.57 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.52 -0.37 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.61 -0.45 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.75 -0.43 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.93 -0.40 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.18 -0.37 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.49 -0.33 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 2.87 -0.30 40 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 2.28 -0.30 39 0 113 0
28AUG26 43.00 C 2.20 2.20 2.20 1.83 -0.24 39 9 75 0
28AUG26 44.00 C 0.00 0.00 0.00 1.46 -0.21 40 0 51 0
28AUG26 45.00 C 0.00 0.00 0.00 1.15 -0.14 40 0 141 0
28AUG26 46.00 C 0.89 0.89 0.89 0.89 -0.12 40 10 197 -10
28AUG26 47.00 C 0.00 0.00 0.00 0.68 -0.10 40 0 108 0
28AUG26 48.00 C 0.00 0.00 0.00 0.51 -0.07 40 0 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.37 -0.06 40 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 189 0
28AUG26 52.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 172 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 41 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.42 -0.45 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.44 -0.44 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.47 -0.42 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.51 -0.40 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.57 -0.37 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.65 -0.37 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.72 -0.47 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.88 -0.46 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.09 -0.45 37 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.37 -0.42 37 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 3.70 -0.40 37 0 141 0
29SEP26 41.00 C 0.00 0.00 0.00 3.11 -0.37 37 0 186 0
29SEP26 42.00 C 0.00 0.00 0.00 2.58 -0.34 37 0 135 0
29SEP26 43.00 C 0.00 0.00 0.00 2.13 -0.38 37 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 1.79 -0.28 38 0 275 0
29SEP26 45.00 C 1.66 1.66 1.66 1.44 -0.25 38 15 108 0
29SEP26 46.00 C 0.00 0.00 0.00 1.15 -0.22 38 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 0.92 -0.18 38 0 137 0
29SEP26 48.00 C 0.00 0.00 0.00 0.72 -0.17 38 0 150 0
29SEP26 49.00 C 0.00 0.00 0.00 0.57 -0.13 38 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.44 -0.10 37 0 170 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 -0.07 37 0 106 0
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.04 38 0 429 0
29SEP26 57.50 C 0.18 0.19 0.18 0.06 -0.02 38 17 553 -8
29SEP26 60.00 C 0.14 0.14 0.14 0.03 -0.01 38 15 108 -15
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 39 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.43 -0.44 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.47 -0.41 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.51 -0.38 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.57 -0.37 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.65 -0.37 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.76 -0.35 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.83 -0.45 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.04 -0.42 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.29 -0.40 37 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.60 -0.38 37 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.99 -0.33 37 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.43 -0.31 37 0 21 0
29OCT26 42.00 C 0.00 0.00 0.00 2.93 -0.28 37 0 36 0
29OCT26 43.00 C 0.00 0.00 0.00 2.50 -0.32 37 0 51 0
29OCT26 44.00 C 0.00 0.00 0.00 2.17 -0.20 38 0 42 0
29OCT26 45.00 C 2.13 2.13 2.11 1.84 -0.20 38 30 60 0
29OCT26 46.00 C 1.80 1.80 1.80 1.54 -0.17 38 15 99 -15
29OCT26 47.00 C 0.00 0.00 0.00 1.30 -0.14 38 0 51 0
29OCT26 48.00 C 0.00 0.00 0.00 1.08 -0.12 38 0 42 0
29OCT26 49.00 C 0.00 0.00 0.00 0.90 -0.11 37 0 47 0
29OCT26 50.00 C 0.00 0.00 0.00 0.74 -0.06 37 0 60 0
29OCT26 52.50 C 0.00 0.00 0.00 0.44 -0.06 37 0 75 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 -0.04 37 0 92 0
29OCT26 57.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.49 -0.38 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.56 -0.39 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.64 -0.36 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.76 -0.35 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.01 -0.24 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.97 -0.46 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.20 -0.45 37 0 70 0
30DEC26 37.00 C 0.00 0.00 0.00 6.49 -0.36 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.84 -0.32 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.22 -0.31 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.69 -0.27 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 -0.26 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.73 -0.23 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 -0.12 37 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.99 -0.23 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.66 -0.19 37 0 48 0
30DEC26 46.00 C 2.67 2.67 2.67 2.37 -0.16 37 10 36 -10
30DEC26 47.00 C 0.00 0.00 0.00 2.08 -0.15 37 0 14 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 -0.12 37 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.62 -0.11 37 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 -0.17 36 0 115 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 -0.05 37 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 -0.05 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.49 -0.05 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.03 37 0 24 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 -0.02 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 0.00 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 0.00 38 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 0.00 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 0.00 38 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.71 -0.36 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.88 -0.33 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.07 -0.32 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.24 -0.33 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.56 -0.29 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.84 -0.30 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.16 -0.27 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.32 -0.51 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.74 -0.49 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.21 -0.29 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.71 -0.29 37 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 -0.28 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.81 -0.26 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.51 -0.28 37 0 44 0
30MAR27 44.00 C 0.00 0.00 0.00 4.14 -0.23 37 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.76 -0.26 37 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.44 -0.22 37 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.16 -0.18 37 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.87 -0.19 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.59 -0.18 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 -0.21 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.80 -0.12 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 -0.11 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.10 -0.08 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 -0.06 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.65 -0.05 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.05 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.03 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.02 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 13.07 -0.35 40 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.40 -0.25 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.65 -0.23 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.86 -0.30 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.15 -0.27 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.50 -0.26 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.88 -0.25 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.33 -0.24 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.79 -0.18 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.26 -0.12 37 0 6 0
29JUN27 40.00 C 0.00 0.00 0.00 6.68 -0.38 37 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.21 -0.35 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.77 -0.33 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.37 -0.26 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.99 -0.25 37 0 26 0
29JUN27 45.00 C 4.91 4.91 4.91 4.67 -0.22 37 10 20 +10
29JUN27 46.00 C 0.00 0.00 0.00 4.35 -0.22 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.02 -0.22 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.75 -0.18 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.50 -0.18 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.34 -0.19 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.78 -0.15 38 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 2.28 -0.14 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.90 -0.12 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.57 -0.09 38 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.29 -0.09 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.07 -0.06 38 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.87 -0.07 38 0 23 0
TOTAL CALL 1,628 10,480 +636
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 102 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.03 +0.02 42 0 204 0
30JUL26 39.00 P 0.05 0.05 0.05 0.08 +0.04 41 7 62 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 +0.09 41 0 345 0
30JUL26 41.00 P 0.25 0.45 0.25 0.44 +0.17 41 1,065 964 +707
30JUL26 42.00 P 0.00 0.00 0.00 0.83 +0.26 41 0 298 0
30JUL26 43.00 P 0.00 0.00 0.00 1.37 +0.36 41 0 284 0
30JUL26 44.00 P 0.00 0.00 0.00 2.05 +0.41 40 0 326 0
30JUL26 45.00 P 0.00 0.00 0.00 2.87 +0.46 40 0 161 0
30JUL26 46.00 P 0.00 0.00 0.00 3.78 +0.49 40 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.74 +0.50 41 0 119 0
30JUL26 48.00 P 0.00 0.00 0.00 5.72 +0.50 0 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.72 +0.50 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.72 +0.50 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.29 +0.28 88 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.79 +0.23 103 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.34 +0.28 126 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 17.78 +0.22 127 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 20.34 +0.28 153 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.84 +0.28 165 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.28 +0.22 161 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.81 +0.25 181 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.29 +0.23 185 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 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.24 +0.06 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.37 +0.08 40 0 78 0
28AUG26 38.00 P 0.00 0.00 0.00 0.56 +0.11 40 0 60 0
28AUG26 39.00 P 0.66 0.66 0.66 0.81 +0.14 40 20 126 -20
28AUG26 40.00 P 0.00 0.00 0.00 1.12 +0.19 40 0 105 0
28AUG26 41.00 P 0.00 0.00 0.00 1.51 +0.25 40 0 300 0
28AUG26 42.00 P 1.75 1.75 1.75 1.99 +0.31 41 60 513 0
28AUG26 43.00 P 2.11 2.11 2.11 2.54 +0.34 41 15 271 +15
28AUG26 44.00 P 0.00 0.00 0.00 3.12 +0.38 41 0 162 0
28AUG26 45.00 P 0.00 0.00 0.00 3.75 +0.36 40 0 224 0
28AUG26 46.00 P 0.00 0.00 0.00 4.49 +0.39 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.27 +0.41 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.10 +0.42 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.98 +0.45 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.95 +0.33 42 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.40 +0.34 49 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.87 +0.31 55 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.37 +0.31 62 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.87 +0.31 69 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.37 +0.31 75 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.87 +0.31 80 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.37 +0.31 86 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 +0.02 37 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.39 +0.03 38 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 +0.05 38 0 99 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 +0.09 38 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 1.04 +0.12 38 0 101 0
29SEP26 38.00 P 0.00 0.00 0.00 1.37 +0.17 38 0 130 0
29SEP26 39.00 P 1.43 1.43 1.36 1.73 +0.18 37 30 58 -2
29SEP26 40.00 P 1.74 1.92 1.74 2.19 +0.25 38 30 292 +30
29SEP26 41.00 P 2.69 2.72 2.69 2.72 +0.31 38 10 195 +6
29SEP26 42.00 P 2.85 2.85 2.85 3.27 +0.34 38 6 136 0
29SEP26 43.00 P 0.00 0.00 0.00 3.90 +0.29 38 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 4.53 +0.28 37 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 5.24 +0.29 37 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 6.01 +0.32 37 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.82 +0.36 37 0 27 0
29SEP26 48.00 P 0.00 0.00 0.00 7.62 +0.34 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.47 +0.30 36 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.36 +0.32 36 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 11.65 +0.35 33 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.01 +0.35 0 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.43 +0.35 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 18.89 +0.38 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.34 +0.37 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.82 +0.38 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.31 +0.39 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.79 +0.39 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.28 +0.39 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.75 +0.31 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.24 +0.37 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.73 +0.38 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.22 +0.38 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.71 +0.38 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.20 +0.38 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.69 +0.37 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.19 +0.38 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.68 +0.38 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 2 0
29OCT26 31.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 2 0
29OCT26 32.00 P 0.00 0.00 0.00 0.34 +0.05 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.48 +0.06 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.65 +0.08 37 0 5 0
29OCT26 35.00 P 0.00 0.00 0.00 0.87 +0.10 37 0 22 0
29OCT26 36.00 P 0.00 0.00 0.00 1.11 +0.12 37 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 1.41 +0.16 37 0 75 0
29OCT26 38.00 P 1.58 1.58 1.58 1.74 +0.19 37 6 56 +4
29OCT26 39.00 P 1.96 1.96 1.96 2.14 +0.21 37 6 88 +6
29OCT26 40.00 P 0.00 0.00 0.00 2.62 +0.28 37 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 3.11 +0.30 37 0 65 0
29OCT26 42.00 P 3.57 3.57 3.57 3.65 +0.31 36 9 99 +9
29OCT26 43.00 P 0.00 0.00 0.00 4.24 +0.22 36 0 32 0
29OCT26 44.00 P 0.00 0.00 0.00 4.95 +0.30 37 0 32 0
29OCT26 45.00 P 0.00 0.00 0.00 5.66 +0.33 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.39 +0.35 37 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.17 +0.37 37 0 7 0
29OCT26 48.00 P 0.00 0.00 0.00 7.90 +0.27 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.79 +0.34 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.64 +0.36 37 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.86 +0.38 36 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.12 +0.35 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 16.50 +0.35 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 18.93 +0.36 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.40 +0.05 37 0 10 0
30DEC26 31.00 P 0.00 0.00 0.00 0.54 +0.07 37 0 21 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 +0.05 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.86 +0.07 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.13 +0.10 37 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.38 +0.12 37 0 3 0
30DEC26 36.00 P 1.62 1.62 1.62 1.70 +0.20 37 2 4 +2
30DEC26 37.00 P 0.00 0.00 0.00 2.07 +0.25 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.44 +0.25 36 0 24 0
30DEC26 39.00 P 0.00 0.00 0.00 2.83 +0.25 36 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 3.33 +0.30 36 0 24 0
30DEC26 41.00 P 0.00 0.00 0.00 3.81 +0.30 36 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.36 +0.32 36 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 5.03 +0.24 37 0 22 0
30DEC26 44.00 P 0.00 0.00 0.00 5.68 +0.33 37 0 56 0
30DEC26 45.00 P 0.00 0.00 0.00 6.17 +0.18 35 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.89 +0.22 35 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 7.62 +0.22 35 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 8.36 +0.28 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.17 +0.24 35 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.08 +0.35 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 12.10 +0.29 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.33 +0.31 33 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 16.64 +0.32 32 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.01 +0.31 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.53 +0.42 32 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.98 +0.48 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.33 +0.38 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.79 +0.39 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.28 +0.38 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.77 +0.33 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.25 +0.38 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.73 +0.37 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.22 +0.37 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.71 +0.38 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.20 +0.38 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.69 +0.37 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.19 +0.38 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.80 +0.08 37 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.98 +0.07 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.21 +0.10 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.47 +0.11 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.73 +0.10 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.03 +0.14 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.42 +0.20 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 2.80 +0.22 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.17 +0.19 36 0 28 0
30MAR27 39.00 P 3.41 3.41 3.41 3.61 +0.21 36 6 6 +6
30MAR27 40.00 P 0.00 0.00 0.00 4.09 +0.22 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.64 +0.28 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.20 +0.31 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.75 +0.30 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.37 +0.34 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.94 +0.18 35 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 7.61 +0.21 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.33 +0.23 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.10 +0.37 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.72 +0.13 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.54 +0.31 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.49 +0.15 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.71 +0.27 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.93 +0.32 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.21 +0.32 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.59 +0.36 32 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.98 +0.37 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.39 +0.31 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.84 +0.31 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.33 +0.34 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.80 +0.33 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.37 +0.49 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.75 +0.39 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.24 +0.39 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.73 +0.39 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.31 +0.08 38 0 5 0
29JUN27 31.00 P 0.00 0.00 0.00 1.52 +0.09 38 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 1.80 +0.10 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.16 +0.18 38 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.52 +0.13 38 0 18 0
29JUN27 35.00 P 0.00 0.00 0.00 2.87 +0.13 38 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.30 +0.17 38 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 3.73 +0.17 39 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.18 +0.18 39 0 64 0
29JUN27 39.00 P 0.00 0.00 0.00 4.69 +0.20 39 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.21 +0.21 39 0 128 0
29JUN27 41.00 P 0.00 0.00 0.00 5.75 +0.23 39 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.35 +0.29 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.95 +0.29 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.57 +0.30 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.18 +0.33 39 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.81 +0.18 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.49 +0.19 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.17 +0.17 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.90 +0.18 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.63 +0.17 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.56 +0.21 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.65 +0.27 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.74 +0.29 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.88 +0.28 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.05 +0.26 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.28 +0.31 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.58 +0.33 33 0 0 0
TOTAL PUT 1,272 11,860 +763
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$ 70.750
24JUL26 48.00 C 0.00 0.00 0.00 22.75 -2.16 0 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 21.75 -2.16 0 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 20.75 -2.16 0 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 18.25 -2.16 0 0 0 0
24JUL26 55.00 C 0.00 0.00 0.00 15.75 -2.16 0 0 0 0
24JUL26 57.50 C 0.00 0.00 0.00 13.25 -2.16 0 0 0 0
24JUL26 60.00 C 0.00 0.00 0.00 10.75 -2.16 0 0 0 0
24JUL26 62.50 C 0.00 0.00 0.00 8.26 -2.17 91 0 0 0
24JUL26 65.00 C 0.00 0.00 0.00 5.79 -2.22 85 0 20 0
24JUL26 67.50 C 3.30 3.60 3.05 3.41 -2.32 75 7 21 0
24JUL26 70.00 C 3.21 3.21 1.38 1.65 -1.99 84 51 75 +26
24JUL26 72.50 C 1.80 1.88 0.56 0.63 -1.52 88 354 127 +35
24JUL26 75.00 C 0.81 1.19 0.18 0.17 -0.98 88 336 228 +106
24JUL26 77.50 C 0.43 0.55 0.06 0.03 -0.52 87 227 165 +1
24JUL26 80.00 C 0.20 0.28 0.02 0.01 -0.21 97 60 301 +6
24JUL26 82.50 C 0.08 0.11 0.01 0.01 -0.07 118 33 300 -5
24JUL26 85.00 C 0.05 0.05 0.01 0.01 -0.02 138 15 184 0
24JUL26 87.50 C 0.03 0.03 0.01 0.01 0.00 157 7 78 -7
24JUL26 90.00 C 0.01 0.01 0.01 0.01 0.00 175 6 84 -1
24JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
24JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 209 0 123 0
24JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 225 0 9 0
24JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 241 0 39 0
24JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 256 0 47 0
30JUL26 35.00 C 0.00 0.00 0.00 35.77 -2.15 127 0 44 0
30JUL26 36.00 C 0.00 0.00 0.00 34.77 -2.45 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 33.77 -2.58 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 32.77 -2.38 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 31.77 -2.59 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 30.77 -2.58 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 29.77 -2.47 0 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 28.77 -2.47 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 27.77 -2.59 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 26.78 -2.58 118 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 25.78 -2.46 111 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 24.78 -2.52 105 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 23.78 -2.59 99 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 22.78 -2.56 92 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.78 -2.58 86 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 20.78 -2.16 79 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 18.29 -2.49 82 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 15.81 -2.45 80 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 13.37 -2.16 80 0 47 0
30JUL26 60.00 C 0.00 0.00 0.00 11.01 -2.14 80 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 8.60 -2.29 70 0 111 0
30JUL26 65.00 C 6.70 6.70 6.70 6.56 -1.96 73 1 183 -1
30JUL26 67.50 C 0.00 0.00 0.00 4.86 -1.82 76 0 259 0
30JUL26 70.00 C 3.31 3.70 3.25 3.45 -1.63 78 7 183 +1
30JUL26 72.50 C 2.80 2.80 2.28 2.42 -1.35 80 21 167 +5
30JUL26 75.00 C 2.63 2.63 1.55 1.62 -1.13 82 82 1,311 +1
30JUL26 77.50 C 1.65 1.75 1.07 1.01 -0.96 81 63 847 +27
30JUL26 80.00 C 1.20 1.33 0.69 0.61 -0.72 81 391 1,211 +60
30JUL26 82.50 C 0.93 0.94 0.46 0.35 -0.52 81 50 623 +5
30JUL26 85.00 C 0.55 0.67 0.31 0.19 -0.36 81 74 629 -31
30JUL26 87.50 C 0.43 0.43 0.21 0.10 -0.24 80 50 632 -2
30JUL26 90.00 C 0.30 0.30 0.16 0.06 -0.14 82 65 504 +14
30JUL26 92.50 C 0.20 0.20 0.12 0.03 -0.09 82 9 337 -9
30JUL26 95.00 C 0.17 0.17 0.09 0.02 -0.05 85 16 996 -1
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.03 85 0 449 0
30JUL26 100.00 C 0.08 0.08 0.04 0.01 -0.02 91 9 1,418 -2
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 96 0 173 0
30JUL26 105.00 C 0.03 0.03 0.03 0.01 0.00 102 5 409 -2
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 107 0 323 0
30JUL26 110.00 C 0.02 0.02 0.02 0.01 0.00 113 1 499 -1
30JUL26 112.50 C 0.03 0.03 0.03 0.01 0.00 118 1 476 -1
31JUL26 48.00 C 0.00 0.00 0.00 22.78 -2.56 0 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 21.78 -2.58 0 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 20.79 -2.33 86 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 18.30 -2.48 81 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 15.84 -2.42 82 0 0 0
31JUL26 57.50 C 0.00 0.00 0.00 13.43 -2.18 82 0 0 0
31JUL26 60.00 C 0.00 0.00 0.00 11.11 -2.14 82 0 0 0
31JUL26 62.50 C 9.00 9.00 9.00 8.72 -2.17 72 5 0 -5
31JUL26 65.00 C 6.86 6.86 6.86 6.76 -1.93 75 5 2 -3
31JUL26 67.50 C 0.00 0.00 0.00 5.10 -1.80 78 0 1 0
31JUL26 70.00 C 3.70 4.03 3.55 3.73 -1.60 79 54 59 +54
31JUL26 72.50 C 2.90 2.90 2.61 2.70 -1.32 82 42 42 0
31JUL26 75.00 C 2.16 2.19 1.78 1.88 -1.07 83 106 100 +89
31JUL26 77.50 C 2.00 2.00 1.34 1.23 -0.94 83 21 40 -7
31JUL26 80.00 C 1.00 1.05 0.89 0.78 -0.78 83 6 41 +1
31JUL26 82.50 C 0.64 0.64 0.63 0.48 -0.58 83 20 42 +16
31JUL26 85.00 C 0.71 0.71 0.44 0.28 -0.42 82 7 22 -2
31JUL26 87.50 C 0.00 0.00 0.00 0.16 -0.30 82 0 27 0
31JUL26 90.00 C 0.21 0.21 0.21 0.09 -0.20 82 1 24 +1
31JUL26 92.50 C 0.00 0.00 0.00 0.05 -0.13 82 0 8 0
31JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.08 83 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.05 85 0 1 0
28AUG26 35.00 C 0.00 0.00 0.00 35.86 -2.30 78 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 34.86 -2.57 72 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 33.87 -2.48 76 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 32.88 -2.31 76 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 31.89 -2.47 76 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 30.90 -2.61 75 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 29.77 -2.47 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 28.77 -2.67 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 27.77 -2.59 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 26.85 -2.51 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 25.82 -2.55 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 24.86 -2.56 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 23.90 -2.53 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 22.97 -2.54 60 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 22.01 -2.53 61 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 21.10 -2.58 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.82 -2.12 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.57 -2.11 65 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 14.66 -1.81 69 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.79 -1.80 70 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.08 -1.76 71 0 14 0
28AUG26 65.00 C 0.00 0.00 0.00 9.56 -1.67 72 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 8.26 -1.50 74 0 163 0
28AUG26 70.00 C 7.40 7.40 7.05 7.05 -1.38 74 7 139 +1
28AUG26 72.50 C 6.90 6.90 5.80 6.10 -1.18 76 18 154 +18
28AUG26 75.00 C 5.85 5.85 5.10 5.25 -1.01 77 11 357 +6
28AUG26 77.50 C 5.01 5.01 4.35 4.39 -1.11 77 5 199 +1
28AUG26 80.00 C 4.32 4.91 3.70 3.64 -1.07 77 168 754 -26
28AUG26 82.50 C 4.10 4.20 3.18 3.01 -0.96 77 16 136 +5
28AUG26 85.00 C 3.19 3.19 2.90 2.48 -0.84 77 28 1,652 +8
28AUG26 87.50 C 2.51 2.63 2.47 2.03 -0.74 77 75 763 +39
28AUG26 90.00 C 2.60 2.60 2.08 1.65 -0.65 76 45 967 +11
28AUG26 92.50 C 2.50 2.50 1.85 1.34 -0.57 76 13 219 +12
28AUG26 95.00 C 1.70 1.70 1.67 1.08 -0.49 76 4 360 +3
28AUG26 97.50 C 1.39 1.39 1.39 0.87 -0.42 76 1 139 -1
28AUG26 100.00 C 1.55 1.55 1.20 0.70 -0.36 76 17 1,465 +1
28AUG26 102.50 C 1.12 1.12 1.10 0.56 -0.31 76 2 107 0
28AUG26 105.00 C 0.90 0.90 0.90 0.45 -0.26 76 1 228 0
28AUG26 107.50 C 0.79 0.79 0.79 0.36 -0.22 76 1 44 -1
28AUG26 110.00 C 0.95 0.95 0.95 0.28 -0.19 76 1 198 +1
28AUG26 112.50 C 0.75 0.75 0.64 0.23 -0.15 76 24 109 +6
29SEP26 35.00 C 0.00 0.00 0.00 36.00 -2.16 71 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 35.02 -2.41 71 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.05 -2.30 71 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 33.08 -2.26 71 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 31.89 -2.47 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 30.90 -2.61 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.90 -2.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.15 -2.29 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.20 -2.16 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.27 -2.09 65 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.34 -2.28 65 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 25.43 -2.22 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.53 -2.22 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.64 -1.93 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.77 -1.91 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.91 -2.17 66 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 19.67 -2.52 63 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 17.73 -2.44 64 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 15.90 -1.89 65 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 14.24 -2.04 66 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 12.86 -1.65 68 0 159 0
29SEP26 65.00 C 0.00 0.00 0.00 11.39 -1.77 68 0 634 0
29SEP26 67.50 C 9.88 10.18 9.88 10.18 -1.50 69 15 1,400 +3
29SEP26 70.00 C 9.71 9.71 8.93 8.99 -1.44 69 30 1,700 -4
29SEP26 72.50 C 0.00 0.00 0.00 8.08 -1.22 71 0 1,506 0
29SEP26 75.00 C 7.89 7.89 7.24 7.27 -1.22 72 8 417 -7
29SEP26 77.50 C 7.10 7.10 7.10 6.39 -1.13 72 7 563 +7
29SEP26 80.00 C 6.60 6.84 5.51 5.59 -1.26 72 45 2,420 -34
29SEP26 82.50 C 0.00 0.00 0.00 4.87 -1.20 72 0 367 0
29SEP26 85.00 C 5.10 5.40 4.60 4.24 -1.11 72 48 256 -23
29SEP26 87.50 C 4.26 4.26 4.17 3.68 -1.02 72 10 126 +10
29SEP26 90.00 C 4.50 4.50 3.76 3.19 -0.94 72 7 1,134 0
29SEP26 92.50 C 0.00 0.00 0.00 2.77 -0.85 72 0 139 0
29SEP26 95.00 C 0.00 0.00 0.00 2.39 -0.78 71 0 186 0
29SEP26 97.50 C 2.85 2.85 2.68 2.06 -0.71 71 13 351 +1
29SEP26 100.00 C 2.42 2.45 2.42 1.78 -0.64 71 23 774 -15
29SEP26 102.50 C 2.19 2.19 2.19 1.53 -0.58 71 8 64 -8
29SEP26 105.00 C 0.00 0.00 0.00 1.32 -0.52 71 0 401 0
29SEP26 107.50 C 0.00 0.00 0.00 1.13 -0.48 71 0 17 0
29SEP26 110.00 C 1.64 1.64 1.64 0.97 -0.43 71 12 160 -12
29SEP26 112.50 C 0.00 0.00 0.00 0.83 -0.39 71 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.72 -0.34 71 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 0.61 -0.31 71 0 24 0
29SEP26 120.00 C 0.00 0.00 0.00 0.52 -0.28 71 0 139 0
29SEP26 122.50 C 0.00 0.00 0.00 0.45 -0.24 71 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 0.38 -0.22 71 0 94 0
29SEP26 127.50 C 0.96 0.96 0.96 0.33 -0.19 71 8 77 -8
29SEP26 130.00 C 1.03 1.03 0.87 0.28 -0.17 71 23 282 -23
29OCT26 48.00 C 0.00 0.00 0.00 24.13 -2.04 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.10 -2.01 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.48 -2.22 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.52 -2.36 63 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.58 -2.17 62 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.93 -1.78 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.38 -1.72 64 0 1 0
29OCT26 62.50 C 0.00 0.00 0.00 13.94 -1.81 65 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.61 -1.57 65 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.37 -1.51 66 0 1 0
29OCT26 70.00 C 0.00 0.00 0.00 10.30 -1.39 66 0 69 0
29OCT26 72.50 C 0.00 0.00 0.00 9.37 -1.31 67 0 20 0
29OCT26 75.00 C 8.36 8.36 8.36 8.53 -1.15 68 15 38 0
29OCT26 77.50 C 0.00 0.00 0.00 7.82 -1.04 69 0 50 0
29OCT26 80.00 C 0.00 0.00 0.00 7.03 -1.15 70 0 90 0
29OCT26 82.50 C 6.37 6.37 6.35 6.28 -1.13 69 30 133 +30
29OCT26 85.00 C 0.00 0.00 0.00 5.61 -1.04 69 0 99 0
29OCT26 87.50 C 0.00 0.00 0.00 5.00 -0.97 69 0 83 0
29OCT26 90.00 C 4.78 4.78 4.78 4.45 -0.91 69 1 52 +1
29OCT26 92.50 C 0.00 0.00 0.00 3.96 -0.84 69 0 100 0
29OCT26 95.00 C 5.00 5.00 5.00 3.52 -0.78 69 2 103 0
29OCT26 97.50 C 0.00 0.00 0.00 3.13 -0.72 69 0 108 0
29OCT26 100.00 C 0.00 0.00 0.00 2.78 -0.66 69 0 58 0
29OCT26 102.50 C 0.00 0.00 0.00 2.47 -0.60 69 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 2.19 -0.56 69 0 46 0
29OCT26 107.50 C 0.00 0.00 0.00 1.94 -0.51 69 0 32 0
29OCT26 110.00 C 2.50 2.50 2.50 1.72 -0.47 69 15 15 +15
29OCT26 112.50 C 2.29 2.32 2.29 1.52 -0.43 69 45 46 +42
29OCT26 115.00 C 2.12 2.12 2.12 1.35 -0.39 69 15 19 +15
29OCT26 117.50 C 1.98 2.00 1.98 1.20 -0.35 69 40 66 +38
29OCT26 120.00 C 1.86 1.86 1.86 1.06 -0.33 69 20 48 +20
29OCT26 122.50 C 0.00 0.00 0.00 0.94 -0.30 69 0 28 0
29OCT26 125.00 C 0.00 0.00 0.00 0.83 -0.27 69 0 0 0
29OCT26 127.50 C 1.55 1.60 1.55 0.74 -0.24 69 4 4 +4
29OCT26 130.00 C 1.47 1.47 1.47 0.65 -0.23 69 15 17 +6
29OCT26 132.50 C 0.00 0.00 0.00 0.58 -0.20 69 0 20 0
29OCT26 135.00 C 0.00 0.00 0.00 0.51 -0.19 69 0 12 0
29OCT26 137.50 C 0.00 0.00 0.00 0.45 -0.17 68 0 46 0
29OCT26 140.00 C 1.15 1.18 1.13 0.40 -0.15 68 82 122 +73
30DEC26 35.00 C 0.00 0.00 0.00 36.23 -2.77 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 35.30 -2.86 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 34.38 -2.76 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.47 -2.75 52 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.56 -2.75 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.65 -2.84 53 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 30.77 -2.74 54 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 29.90 -2.81 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.04 -2.71 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.20 -2.22 55 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 27.37 -2.27 56 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 26.55 -2.70 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.75 -2.17 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.97 -2.23 57 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.27 -2.64 58 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.46 -2.60 57 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 21.72 -2.00 58 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 20.10 -2.21 59 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 18.58 -2.00 60 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 17.13 -1.99 60 0 54 0
30DEC26 62.50 C 16.00 16.00 16.00 15.79 -1.84 61 1 44 0
30DEC26 65.00 C 0.00 0.00 0.00 14.53 -1.62 61 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 13.36 -1.56 62 0 7 0
30DEC26 70.00 C 11.96 11.96 11.96 12.34 -1.46 62 15 658 -9
30DEC26 72.50 C 0.00 0.00 0.00 11.52 -1.48 63 0 2,269 0
30DEC26 75.00 C 10.26 10.26 10.26 10.72 -1.01 64 15 170 +15
30DEC26 77.50 C 0.00 0.00 0.00 9.95 -1.21 65 0 80 0
30DEC26 80.00 C 9.20 9.23 9.20 9.21 -0.99 65 2 101 0
30DEC26 82.50 C 8.42 8.42 8.42 8.43 -1.18 65 15 117 +6
30DEC26 85.00 C 0.00 0.00 0.00 7.72 -1.20 65 0 1,119 0
30DEC26 87.50 C 0.00 0.00 0.00 7.06 -1.14 65 0 101 0
30DEC26 90.00 C 8.00 8.00 7.40 6.46 -1.08 65 3 170 +1
30DEC26 92.50 C 0.00 0.00 0.00 5.90 -1.03 65 0 186 0
30DEC26 95.00 C 0.00 0.00 0.00 5.39 -0.97 65 0 111 0
30DEC26 97.50 C 0.00 0.00 0.00 4.93 -0.91 65 0 242 0
30DEC26 100.00 C 5.82 6.04 5.27 4.50 -0.87 65 33 205 -3
30DEC26 102.50 C 0.00 0.00 0.00 4.11 -0.82 65 0 53 0
30DEC26 105.00 C 0.00 0.00 0.00 3.76 -0.76 65 0 43 0
30DEC26 107.50 C 0.00 0.00 0.00 3.43 -0.72 65 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 3.14 -0.67 65 0 132 0
30DEC26 112.50 C 0.00 0.00 0.00 2.87 -0.63 65 0 25 0
30DEC26 115.00 C 0.00 0.00 0.00 2.62 -0.59 65 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.39 -0.56 64 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 2.18 -0.53 64 0 195 0
30DEC26 122.50 C 0.00 0.00 0.00 2.00 -0.49 64 0 30 0
30DEC26 125.00 C 0.00 0.00 0.00 1.82 -0.46 64 0 87 0
30DEC26 127.50 C 0.00 0.00 0.00 1.67 -0.43 64 0 22 0
30DEC26 130.00 C 2.90 2.90 2.80 1.52 -0.41 64 2 246 0
30MAR27 35.00 C 0.00 0.00 0.00 36.93 -2.51 53 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 36.24 -2.45 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 35.36 -2.10 57 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 34.29 -2.81 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 33.45 -2.79 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 32.60 -2.56 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 31.78 -2.28 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 30.96 -2.53 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.16 -2.70 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 29.40 -2.56 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.63 -2.42 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.88 -2.40 55 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 27.16 -2.64 55 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 26.45 -2.10 55 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 25.74 -2.34 56 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 25.07 -2.49 56 0 318 0
30MAR27 52.50 C 0.00 0.00 0.00 23.47 -2.29 56 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 21.98 -2.11 57 0 718 0
30MAR27 57.50 C 0.00 0.00 0.00 20.62 -2.31 58 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 19.24 -1.95 58 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 17.99 -1.94 58 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 16.81 -1.86 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.76 -1.94 59 0 3 0
30MAR27 70.00 C 15.17 15.17 15.17 14.92 -1.66 60 5 40 +5
30MAR27 72.50 C 0.00 0.00 0.00 14.08 -1.99 61 0 506 0
30MAR27 75.00 C 13.23 13.25 13.23 13.23 -1.19 61 3 1,209 -1
30MAR27 77.50 C 0.00 0.00 0.00 12.48 -1.14 62 0 618 0
30MAR27 80.00 C 0.00 0.00 0.00 11.77 -1.09 62 0 49 0
30MAR27 82.50 C 11.60 11.60 11.60 11.03 -1.17 62 3 46 0
30MAR27 85.00 C 0.00 0.00 0.00 10.29 -1.14 62 0 271 0
30MAR27 87.50 C 0.00 0.00 0.00 9.60 -1.22 62 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.96 -1.17 62 0 120 0
30MAR27 92.50 C 0.00 0.00 0.00 8.36 -1.12 62 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 7.80 -1.07 62 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 7.28 -1.03 62 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 6.80 -0.98 62 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 6.34 -0.94 62 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 5.92 -0.90 62 0 98 0
30MAR27 107.50 C 0.00 0.00 0.00 5.53 -0.86 62 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 5.16 -0.82 62 0 65 0
30MAR27 112.50 C 0.00 0.00 0.00 4.82 -0.78 62 0 38 0
29JUN27 48.00 C 0.00 0.00 0.00 27.90 -2.12 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.25 -2.51 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.62 -2.48 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.15 -2.19 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.86 -2.02 57 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 22.56 -2.04 57 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 21.20 -2.02 57 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 20.15 -1.85 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.92 -1.96 58 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 17.94 -1.88 58 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 17.19 -1.65 59 584 596 +584
29JUN27 72.50 C 0.00 0.00 0.00 16.43 -1.21 60 1 1 0
29JUN27 75.00 C 16.00 16.00 15.80 15.52 -1.55 60 3 19 +3
29JUN27 77.50 C 0.00 0.00 0.00 14.78 -1.22 61 0 11 0
29JUN27 80.00 C 14.01 14.30 14.01 14.06 -1.19 61 3 10 +2
29JUN27 82.50 C 14.00 14.00 14.00 13.41 -1.17 61 1 8 +1
29JUN27 85.00 C 12.60 12.80 12.60 12.71 -0.95 62 5 34 +2
29JUN27 87.50 C 0.00 0.00 0.00 12.01 -1.29 61 0 1 0
29JUN27 90.00 C 11.50 11.50 11.50 11.35 -1.25 61 801 807 +795
29JUN27 92.50 C 11.40 11.40 11.40 10.73 -1.20 61 1 15 0
29JUN27 95.00 C 0.00 0.00 0.00 10.14 -1.17 61 0 17 0
29JUN27 97.50 C 0.00 0.00 0.00 9.59 -1.13 61 0 12 0
29JUN27 100.00 C 0.00 0.00 0.00 9.07 -1.09 61 0 284 0
29JUN27 102.50 C 0.00 0.00 0.00 8.58 -1.05 61 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.11 -1.02 61 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 7.68 -0.98 61 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 7.27 -0.94 61 1 304 +1
29JUN27 112.50 C 0.00 0.00 0.00 6.88 -0.91 61 0 20 0
TOTAL CALL 4,683 53,079 +1,985
24JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 220 0 2 0
24JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 188 0 60 0
24JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 157 0 47 0
24JUL26 60.00 P 0.01 0.01 0.01 0.01 0.00 128 100 405 -55
24JUL26 62.50 P 0.02 0.02 0.02 0.01 -0.02 100 24 74 -24
24JUL26 65.00 P 0.10 0.13 0.05 0.04 -0.06 88 21 159 +2
24JUL26 67.50 P 0.23 0.54 0.18 0.25 -0.08 87 121 191 +46
24JUL26 70.00 P 1.00 1.55 0.51 0.97 +0.10 89 380 360 +119
24JUL26 72.50 P 2.00 2.80 1.60 2.43 +0.57 92 24 295 -1
24JUL26 75.00 P 4.40 4.60 4.40 4.42 +1.08 89 41 234 -1
24JUL26 77.50 P 7.25 7.25 6.60 6.96 +1.68 130 3 90 0
24JUL26 80.00 P 0.00 0.00 0.00 9.41 +1.88 153 0 70 0
24JUL26 82.50 P 0.00 0.00 0.00 11.91 +1.95 182 0 2 0
24JUL26 85.00 P 0.00 0.00 0.00 14.41 +1.93 209 0 0 -1
24JUL26 87.50 P 17.50 17.50 17.50 16.91 +1.87 234 2 0 -3
24JUL26 90.00 P 0.00 0.00 0.00 19.41 +1.87 259 0 0 0
24JUL26 92.50 P 0.00 0.00 0.00 21.91 +1.87 283 0 0 0
24JUL26 95.00 P 0.00 0.00 0.00 24.41 +1.88 305 0 0 0
24JUL26 97.50 P 0.00 0.00 0.00 26.91 +1.87 326 0 0 0
24JUL26 100.00 P 0.00 0.00 0.00 29.41 +1.87 346 0 0 0
24JUL26 102.50 P 0.00 0.00 0.00 31.91 +1.88 366 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 176 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 169 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 163 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 156 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 144 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 138 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 96 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 121 0 59 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 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 95 0 248 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,467 0
30JUL26 55.00 P 0.07 0.07 0.07 0.03 -0.01 81 2 259 +2
30JUL26 57.50 P 0.15 0.15 0.11 0.09 -0.01 81 14 178 +14
30JUL26 60.00 P 0.19 0.31 0.19 0.23 +0.01 81 127 591 -70
30JUL26 62.50 P 0.39 0.63 0.36 0.49 +0.03 80 93 374 +17
30JUL26 65.00 P 0.70 1.10 0.70 1.00 +0.15 81 50 671 +2
30JUL26 67.50 P 1.35 2.00 1.35 1.75 +0.27 81 66 523 -23
30JUL26 70.00 P 2.67 3.23 2.50 2.79 +0.42 81 75 1,186 -20
30JUL26 72.50 P 3.76 4.60 3.10 4.25 +0.73 84 36 627 -1
30JUL26 75.00 P 6.35 6.35 6.30 5.97 +1.01 85 8 1,135 -5
30JUL26 77.50 P 7.00 7.00 7.00 7.92 +1.25 88 1 519 -1
30JUL26 80.00 P 10.78 10.78 10.78 10.10 +1.50 93 5 625 -5
30JUL26 82.50 P 0.00 0.00 0.00 12.38 +1.68 97 0 160 0
30JUL26 85.00 P 0.00 0.00 0.00 14.84 +1.87 108 0 265 0
30JUL26 87.50 P 0.00 0.00 0.00 17.33 +1.99 119 0 411 0
30JUL26 90.00 P 0.00 0.00 0.00 19.84 +2.30 131 0 221 0
30JUL26 92.50 P 0.00 0.00 0.00 22.33 +2.06 141 0 121 0
30JUL26 95.00 P 0.00 0.00 0.00 24.68 +1.88 141 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 27.28 +1.93 157 0 78 0
30JUL26 100.00 P 0.00 0.00 0.00 29.76 +2.02 165 0 990 0
30JUL26 102.50 P 0.00 0.00 0.00 32.26 +2.23 174 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 34.76 +2.66 182 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 37.26 +2.66 190 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 39.76 +2.61 199 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 42.26 +2.66 206 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 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 89 0 7 0
31JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 84 0 0 0
31JUL26 55.00 P 0.00 0.00 0.00 0.06 0.00 84 0 5 0
31JUL26 57.50 P 0.16 0.18 0.16 0.14 0.00 82 4 20 +4
31JUL26 60.00 P 0.24 0.38 0.24 0.31 +0.01 81 4 31 +2
31JUL26 62.50 P 0.62 0.75 0.59 0.62 +0.05 81 35 42 +23
31JUL26 65.00 P 0.78 1.33 0.78 1.15 +0.12 81 45 70 +14
31JUL26 67.50 P 1.40 2.22 1.40 1.95 +0.28 82 16 26 +12
31JUL26 70.00 P 2.60 3.14 2.60 3.13 +0.49 84 20 27 +17
31JUL26 72.50 P 4.23 4.65 4.23 4.52 +0.71 85 43 56 +38
31JUL26 75.00 P 6.39 6.57 6.39 6.22 +0.98 87 2 7 +1
31JUL26 77.50 P 0.00 0.00 0.00 8.14 +1.21 89 0 19 0
31JUL26 80.00 P 0.00 0.00 0.00 10.26 +1.43 92 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 12.53 +1.63 97 0 1 0
31JUL26 85.00 P 0.00 0.00 0.00 14.84 +1.72 101 0 0 0
31JUL26 87.50 P 17.62 17.62 17.62 17.33 +1.88 111 2 3 +2
31JUL26 90.00 P 0.00 0.00 0.00 19.84 +2.11 122 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 22.33 +2.06 132 0 0 0
31JUL26 95.00 P 0.00 0.00 0.00 24.68 +1.88 132 0 0 0
31JUL26 97.50 P 0.00 0.00 0.00 27.28 +1.93 147 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 109 0
28AUG26 36.00 P 0.03 0.03 0.03 0.01 0.00 78 8 37 +8
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 77 0 17 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 0.00 78 0 27 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 0.00 77 0 14 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 0.00 76 0 11 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 +0.01 77 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.09 +0.01 76 0 93 0
28AUG26 44.00 P 0.00 0.00 0.00 0.12 +0.01 77 0 47 0
28AUG26 45.00 P 0.19 0.20 0.19 0.15 +0.01 76 22 39 +20
28AUG26 46.00 P 0.23 0.23 0.23 0.19 +0.02 76 1 41 +1
28AUG26 47.00 P 0.00 0.00 0.00 0.25 +0.03 76 0 25 0
28AUG26 48.00 P 0.00 0.00 0.00 0.30 +0.03 76 0 26 0
28AUG26 49.00 P 0.38 0.42 0.36 0.36 +0.03 75 4 33 +3
28AUG26 50.00 P 0.45 0.45 0.44 0.44 +0.03 75 12 204 +9
28AUG26 52.50 P 0.00 0.00 0.00 0.70 +0.04 75 0 265 0
28AUG26 55.00 P 1.01 1.07 1.00 1.06 +0.11 75 7 255 +3
28AUG26 57.50 P 1.33 1.49 1.33 1.55 +0.14 75 32 283 +15
28AUG26 60.00 P 1.86 2.22 1.86 2.16 +0.23 75 36 2,386 +17
28AUG26 62.50 P 2.73 3.03 2.73 2.91 +0.28 74 24 245 +14
28AUG26 65.00 P 3.68 4.06 3.60 3.87 +0.41 75 32 1,115 +18
28AUG26 67.50 P 5.30 5.30 5.08 5.00 +0.48 76 4 281 0
28AUG26 70.00 P 5.96 6.65 5.96 6.38 +0.62 77 9 290 +5
28AUG26 72.50 P 7.35 7.35 7.35 7.84 +0.80 78 1 667 0
28AUG26 75.00 P 9.35 9.70 9.32 9.43 +0.90 79 8 297 +1
28AUG26 77.50 P 0.00 0.00 0.00 11.13 +1.02 79 0 361 0
28AUG26 80.00 P 12.88 13.50 12.88 12.98 +1.18 80 2 76 0
28AUG26 82.50 P 15.13 15.13 15.13 14.91 +1.26 82 1 330 0
28AUG26 85.00 P 0.00 0.00 0.00 16.94 +1.38 82 0 238 0
28AUG26 87.50 P 0.00 0.00 0.00 19.08 +1.49 84 0 183 0
28AUG26 90.00 P 0.00 0.00 0.00 21.26 +1.56 85 0 110 0
28AUG26 92.50 P 0.00 0.00 0.00 23.54 +1.67 88 0 66 0
28AUG26 95.00 P 0.00 0.00 0.00 25.86 +1.74 90 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 28.16 +1.75 91 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 30.47 +1.71 93 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 32.82 +1.68 94 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 35.18 +1.61 95 0 2 0
28AUG26 107.50 P 0.00 0.00 0.00 37.65 +1.68 98 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 40.06 +1.71 100 0 7 0
28AUG26 112.50 P 0.00 0.00 0.00 42.40 +1.69 99 0 0 0
29SEP26 35.00 P 0.12 0.12 0.12 0.06 0.00 72 5 134 +5
29SEP26 36.00 P 0.00 0.00 0.00 0.07 0.00 71 0 12 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 0.00 72 0 0 0
29SEP26 38.00 P 0.20 0.20 0.20 0.12 0.00 71 20 20 +20
29SEP26 39.00 P 0.00 0.00 0.00 0.16 +0.01 71 0 0 0
29SEP26 40.00 P 0.28 0.28 0.28 0.20 +0.01 71 1 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.24 +0.01 71 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.30 +0.01 71 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.36 +0.01 71 0 54 0
29SEP26 44.00 P 0.00 0.00 0.00 0.44 +0.02 71 0 101 0
29SEP26 45.00 P 0.51 0.53 0.51 0.51 0.00 71 2 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.61 +0.01 71 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.70 +0.02 70 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.82 +0.02 70 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.94 +0.04 70 0 140 0
29SEP26 50.00 P 1.07 1.10 1.07 1.10 +0.06 70 8 2,802 +5
29SEP26 52.50 P 1.35 1.50 1.35 1.53 +0.09 70 4 1,064 +4
29SEP26 55.00 P 2.00 2.14 1.99 2.07 +0.12 70 52 944 +37
29SEP26 57.50 P 2.71 2.77 2.71 2.74 +0.18 70 2 459 +2
29SEP26 60.00 P 3.35 3.65 3.28 3.51 +0.23 70 9 985 0
29SEP26 62.50 P 4.48 4.59 4.42 4.44 +0.29 70 36 757 +10
29SEP26 65.00 P 5.54 5.78 5.54 5.58 +0.44 71 7 1,060 +3
29SEP26 67.50 P 6.81 6.85 6.80 6.83 +0.62 71 30 462 +30
29SEP26 70.00 P 8.41 8.41 8.41 8.20 +0.57 72 20 507 +20
29SEP26 72.50 P 9.73 9.73 9.73 9.71 +0.65 73 1 386 0
29SEP26 75.00 P 11.45 11.45 11.45 11.27 +0.71 73 1 739 0
29SEP26 77.50 P 13.23 13.23 13.23 12.98 +0.89 74 5 496 +5
29SEP26 80.00 P 0.00 0.00 0.00 14.70 +0.90 74 0 336 0
29SEP26 82.50 P 0.00 0.00 0.00 16.59 +1.06 75 0 174 0
29SEP26 85.00 P 0.00 0.00 0.00 18.50 +1.09 75 0 86 0
29SEP26 87.50 P 0.00 0.00 0.00 20.55 +1.24 76 0 86 0
29SEP26 90.00 P 22.95 22.95 22.80 22.61 +1.28 77 33 111 -26
29SEP26 92.50 P 0.00 0.00 0.00 24.77 +1.38 78 0 78 0
29SEP26 95.00 P 27.42 27.46 27.42 26.96 +1.55 79 30 42 -2
29SEP26 97.50 P 0.00 0.00 0.00 29.21 +1.52 80 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 31.51 +1.62 82 0 2 0
29SEP26 102.50 P 33.18 33.18 33.18 33.18 +1.00 75 2 0 -2
29SEP26 105.00 P 0.00 0.00 0.00 36.21 +1.72 85 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 38.60 +1.88 87 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 40.95 +1.93 88 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 43.30 +1.77 89 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 45.67 +2.29 90 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.08 +2.04 91 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 50.48 +2.36 93 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 52.88 +2.37 94 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 55.29 +2.40 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.71 +2.21 96 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.13 +2.49 96 0 2 0
29OCT26 48.00 P 1.26 1.26 1.18 1.34 +0.13 68 19 28 +19
29OCT26 49.00 P 1.30 1.45 1.30 1.50 +0.13 67 8 10 +8
29OCT26 50.00 P 1.56 1.56 1.48 1.69 +0.13 67 66 96 +66
29OCT26 52.50 P 2.06 2.10 2.06 2.24 +0.19 67 4 19 -2
29OCT26 55.00 P 2.65 2.65 2.65 2.91 +0.28 67 16 31 +7
29OCT26 57.50 P 3.42 3.45 3.42 3.64 +0.30 67 3 80 +3
29OCT26 60.00 P 4.26 4.46 4.26 4.52 +0.37 67 14 97 +14
29OCT26 62.50 P 5.50 5.50 5.50 5.49 +0.38 67 1 50 +1
29OCT26 65.00 P 6.56 6.71 6.56 6.57 +0.37 67 24 79 +19
29OCT26 67.50 P 0.00 0.00 0.00 7.87 +0.45 67 0 128 0
29OCT26 70.00 P 0.00 0.00 0.00 9.30 +0.57 68 0 106 0
29OCT26 72.50 P 0.00 0.00 0.00 10.86 +0.71 69 0 83 0
29OCT26 75.00 P 0.00 0.00 0.00 12.48 +0.73 70 0 153 0
29OCT26 77.50 P 0.00 0.00 0.00 14.20 +0.90 71 0 161 0
29OCT26 80.00 P 0.00 0.00 0.00 16.00 +1.02 71 0 60 0
29OCT26 82.50 P 0.00 0.00 0.00 17.81 +1.10 72 0 170 0
29OCT26 85.00 P 0.00 0.00 0.00 19.72 +1.21 72 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 21.64 +1.22 73 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 23.70 +1.36 74 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 25.77 +1.39 74 0 16 0
29OCT26 95.00 P 0.00 0.00 0.00 27.90 +1.45 75 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 30.10 +1.56 76 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 32.31 +1.57 77 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 34.58 +1.66 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 36.89 +1.72 79 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 39.20 +2.10 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 41.57 +1.78 81 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 43.96 +1.88 83 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 46.23 +2.13 83 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 48.58 +2.15 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 51.02 +2.04 86 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 53.39 +2.09 86 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 55.77 +2.33 87 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 58.16 +2.35 87 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 60.56 +2.38 88 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 62.96 +2.35 89 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 65.38 +2.40 90 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 67.79 +2.20 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 70.21 +2.42 91 0 0 0
30DEC26 35.00 P 0.40 0.40 0.40 0.39 +0.02 64 20 39 +20
30DEC26 36.00 P 0.00 0.00 0.00 0.45 0.00 63 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 0.00 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 +0.01 63 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.73 +0.02 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.85 +0.05 63 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.98 +0.06 63 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 +0.07 63 0 31 0
30DEC26 43.00 P 1.19 1.21 1.19 1.26 +0.06 63 6 31 0
30DEC26 44.00 P 0.00 0.00 0.00 1.43 +0.10 63 0 9 0
30DEC26 45.00 P 1.49 1.49 1.49 1.61 +0.10 63 6 46 0
30DEC26 46.00 P 1.63 1.63 1.63 1.78 +0.10 63 2 36 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.00 +0.15 63 0 10 0
30DEC26 48.00 P 2.06 2.06 2.02 2.23 +0.16 63 5 114 +5
30DEC26 49.00 P 0.00 0.00 0.00 2.45 +0.15 63 0 15 0
30DEC26 50.00 P 2.28 2.50 2.28 2.68 +0.15 63 8 458 +6
30DEC26 52.50 P 0.00 0.00 0.00 3.39 +0.22 63 0 226 0
30DEC26 55.00 P 0.00 0.00 0.00 4.14 +0.24 63 0 238 0
30DEC26 57.50 P 4.93 4.93 4.77 5.04 +0.32 63 64 349 +64
30DEC26 60.00 P 5.75 5.95 5.75 5.98 +0.35 63 73 452 +33
30DEC26 62.50 P 7.01 7.01 6.89 7.07 +0.44 63 35 374 +35
30DEC26 65.00 P 8.27 8.27 8.27 8.19 +0.36 63 15 2,339 0
30DEC26 67.50 P 9.50 9.50 9.50 9.57 +0.43 63 1 228 +1
30DEC26 70.00 P 11.18 11.27 10.97 11.05 +0.51 64 36 1,173 +36
30DEC26 72.50 P 12.32 12.32 12.32 12.63 +0.61 64 15 899 +15
30DEC26 75.00 P 13.90 13.90 13.90 14.34 +0.69 65 15 333 -15
30DEC26 77.50 P 0.00 0.00 0.00 16.03 +0.75 66 0 162 0
30DEC26 80.00 P 17.60 18.00 17.60 17.83 +0.93 67 2 217 +2
30DEC26 82.50 P 0.00 0.00 0.00 19.60 +0.94 67 0 218 0
30DEC26 85.00 P 0.00 0.00 0.00 21.44 +1.02 67 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.37 +1.13 68 0 179 0
30DEC26 90.00 P 0.00 0.00 0.00 25.31 +1.13 68 0 106 0
30DEC26 92.50 P 0.00 0.00 0.00 27.32 +1.21 69 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 29.40 +1.31 69 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 31.50 +1.33 69 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 33.62 +1.36 70 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 35.83 +1.47 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.05 +1.50 71 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.28 +1.51 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.57 +1.83 73 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.89 +1.94 74 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.22 +2.03 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.56 +1.93 76 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.95 +2.04 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 54.28 +2.08 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 56.63 +2.13 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 58.97 +2.15 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 61.33 +2.13 79 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.83 0.00 61 0 65 0
30MAR27 36.00 P 0.00 0.00 0.00 0.97 +0.04 61 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.10 +0.07 61 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.23 +0.06 61 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.40 +0.10 61 0 0 0
30MAR27 40.00 P 1.38 1.38 1.38 1.57 +0.10 60 2 32 0
30MAR27 41.00 P 1.56 1.56 1.56 1.75 +0.10 60 1 52 +1
30MAR27 42.00 P 0.00 0.00 0.00 1.93 +0.10 60 0 54 0
30MAR27 43.00 P 0.00 0.00 0.00 2.15 +0.14 61 0 39 0
30MAR27 44.00 P 0.00 0.00 0.00 2.38 +0.16 60 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.62 +0.16 60 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.85 +0.15 60 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.09 +0.16 60 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.39 +0.22 60 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 3.69 +0.23 60 0 8 0
30MAR27 50.00 P 0.00 0.00 0.00 3.99 +0.23 60 0 467 0
30MAR27 52.50 P 0.00 0.00 0.00 4.77 +0.25 60 0 451 0
30MAR27 55.00 P 0.00 0.00 0.00 5.70 +0.32 60 0 661 0
30MAR27 57.50 P 0.00 0.00 0.00 6.64 +0.33 60 0 685 0
30MAR27 60.00 P 7.60 7.60 7.60 7.74 +0.43 60 10 832 0
30MAR27 62.50 P 8.64 8.70 8.64 8.86 +0.43 60 24 28 +9
30MAR27 65.00 P 9.94 10.11 9.94 10.07 +0.43 60 70 129 +21
30MAR27 67.50 P 0.00 0.00 0.00 11.48 +0.46 60 0 69 0
30MAR27 70.00 P 12.90 13.19 12.90 12.99 +0.52 61 35 132 +4
30MAR27 72.50 P 0.00 0.00 0.00 14.59 +0.56 61 0 599 0
30MAR27 75.00 P 0.00 0.00 0.00 16.21 +0.73 61 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 17.94 +0.71 62 0 663 0
30MAR27 80.00 P 0.00 0.00 0.00 19.72 +0.76 63 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 21.67 +0.92 64 0 34 0
30MAR27 85.00 P 0.00 0.00 0.00 23.50 +0.95 64 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 25.34 +1.12 64 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 27.29 +1.16 65 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 29.25 +1.29 65 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.22 +1.28 65 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 33.27 +1.31 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.37 +1.32 66 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 37.48 +1.33 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 39.60 +1.34 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.77 +1.39 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.00 +1.57 68 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.24 +1.51 68 0 0 0
29JUN27 48.00 P 4.10 4.10 4.04 4.56 +0.22 59 2 23 +2
29JUN27 49.00 P 0.00 0.00 0.00 4.87 +0.22 59 0 0 0
29JUN27 50.00 P 4.78 4.78 4.78 5.20 +0.24 59 1 31 +1
29JUN27 52.50 P 0.00 0.00 0.00 6.15 +0.30 59 1,000 1,056 +1,000
29JUN27 55.00 P 0.00 0.00 0.00 7.11 +0.31 59 0 778 0
29JUN27 57.50 P 0.00 0.00 0.00 8.18 +0.41 59 0 75 0
29JUN27 60.00 P 0.00 0.00 0.00 9.32 +0.41 59 0 67 0
29JUN27 62.50 P 0.00 0.00 0.00 10.47 +0.41 59 0 81 0
29JUN27 65.00 P 0.00 0.00 0.00 11.78 +0.54 59 0 85 0
29JUN27 67.50 P 0.00 0.00 0.00 13.12 +0.47 59 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 14.66 +0.52 59 584 611 +584
29JUN27 72.50 P 0.00 0.00 0.00 16.28 +0.58 60 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 17.95 +0.74 60 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 19.68 +0.75 61 0 55 0
29JUN27 80.00 P 0.00 0.00 0.00 21.47 +0.81 61 0 64 0
29JUN27 82.50 P 0.00 0.00 0.00 23.29 +0.86 62 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 24.89 +0.68 61 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 27.12 +1.18 63 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.94 +1.20 63 0 26 0
29JUN27 92.50 P 0.00 0.00 0.00 31.06 +1.40 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 33.03 +1.31 64 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 35.02 +1.41 64 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 36.93 +1.30 64 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.10 +1.31 65 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.22 +1.47 65 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.35 +1.51 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 45.48 +1.53 66 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 47.63 +1.54 66 0 0 0
TOTAL PUT 4,022 56,300 +2,291
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$ 59.500
24JUL26 43.00 C 0.00 0.00 0.00 16.59 +1.30 321 0 0 0
24JUL26 44.00 C 0.00 0.00 0.00 15.93 +1.63 417 0 0 0
24JUL26 45.00 C 0.00 0.00 0.00 14.94 +1.67 395 0 0 0
24JUL26 46.00 C 0.00 0.00 0.00 13.91 +1.64 364 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 12.59 +1.33 244 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 11.85 +1.59 303 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 10.82 +1.56 274 0 0 0
24JUL26 50.00 C 0.00 0.00 0.00 9.79 +1.53 246 0 0 0
24JUL26 52.50 C 0.00 0.00 0.00 7.00 +1.23 0 0 7 0
24JUL26 55.00 C 0.00 0.00 0.00 4.51 +1.09 63 0 87 0
24JUL26 57.50 C 2.00 3.00 2.00 2.23 +0.71 72 52 202 -8
24JUL26 60.00 C 0.65 1.00 0.60 0.59 +0.13 65 26 187 0
24JUL26 62.50 C 0.22 0.28 0.13 0.07 -0.02 65 25 207 +15
24JUL26 65.00 C 0.06 0.06 0.02 0.01 0.00 74 32 103 +30
24JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
24JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
24JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 150 0 6 0
24JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.94 +1.28 176 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 16.99 +1.43 171 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 15.99 +1.28 161 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.96 +1.33 149 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.93 +1.28 137 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.90 +1.37 126 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.88 +1.27 115 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.85 +1.26 104 0 0 0
30JUL26 50.00 C 10.00 10.00 10.00 9.83 +1.23 94 1 0 -1
30JUL26 52.50 C 0.00 0.00 0.00 7.11 +1.08 54 0 95 0
30JUL26 55.00 C 0.00 0.00 0.00 4.84 +0.86 53 0 251 0
30JUL26 57.50 C 3.00 3.25 3.00 2.85 +0.44 50 4 476 -1
30JUL26 60.00 C 1.59 2.04 1.44 1.56 +0.27 54 140 278 -35
30JUL26 62.50 C 0.95 1.05 0.70 0.72 +0.12 54 79 311 +18
30JUL26 65.00 C 0.48 0.56 0.35 0.28 +0.03 54 107 346 +35
30JUL26 67.50 C 0.21 0.28 0.21 0.09 0.00 53 156 684 +97
30JUL26 70.00 C 0.16 0.16 0.16 0.03 0.00 55 1 467 -1
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 565 0
30JUL26 75.00 C 0.06 0.06 0.06 0.01 0.00 65 10 579 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 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 88 0 309 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 358 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 201 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 364 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 114 0 188 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 353 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 76 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 143 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 148 0 273 0
31JUL26 43.00 C 0.00 0.00 0.00 17.02 +1.46 162 0 0 0
31JUL26 44.00 C 0.00 0.00 0.00 15.99 +1.28 150 0 0 0
31JUL26 45.00 C 0.00 0.00 0.00 14.97 +1.34 140 0 0 0
31JUL26 46.00 C 0.00 0.00 0.00 13.94 +1.28 129 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 12.91 +1.27 118 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 11.88 +1.26 107 0 0 0
31JUL26 49.00 C 0.00 0.00 0.00 10.86 +1.27 98 0 0 0
31JUL26 50.00 C 0.00 0.00 0.00 9.85 +1.25 89 0 0 0
31JUL26 52.50 C 0.00 0.00 0.00 7.17 +1.06 56 0 0 0
31JUL26 55.00 C 0.00 0.00 0.00 5.03 +0.92 58 0 1 0
31JUL26 57.50 C 0.00 0.00 0.00 3.16 +0.61 57 0 1 0
31JUL26 60.00 C 0.00 0.00 0.00 1.79 +0.33 57 0 22 0
31JUL26 62.50 C 0.79 1.08 0.79 0.90 +0.16 56 5 38 +1
31JUL26 65.00 C 0.00 0.00 0.00 0.40 +0.06 56 0 0 0
31JUL26 67.50 C 0.34 0.34 0.30 0.16 +0.02 56 5 10 +4
31JUL26 70.00 C 0.20 0.23 0.20 0.06 0.00 57 34 63 +19
31JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 57 0 0 0
31JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 17.24 +1.62 81 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 16.28 +1.57 78 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 15.06 +1.27 66 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 14.12 +0.92 64 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 13.38 +1.50 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 12.49 +1.27 66 0 13 0
28AUG26 49.00 C 0.00 0.00 0.00 11.61 +1.25 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 10.81 +1.24 64 0 8 0
28AUG26 52.50 C 0.00 0.00 0.00 8.58 +0.88 57 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 6.87 +0.76 57 0 25 0
28AUG26 57.50 C 5.85 5.85 5.60 5.48 +0.70 58 2 40 +1
28AUG26 60.00 C 4.38 4.66 4.04 4.16 +0.42 57 130 300 -32
28AUG26 62.50 C 3.36 3.37 3.36 3.23 +0.43 59 11 83 -10
28AUG26 65.00 C 2.38 2.72 2.38 2.40 +0.34 58 15 183 +10
28AUG26 67.50 C 1.91 2.08 1.91 1.75 +0.26 58 3 204 +3
28AUG26 70.00 C 1.28 1.61 1.28 1.25 +0.18 58 9 318 +9
28AUG26 72.50 C 1.26 1.35 1.11 0.89 +0.14 58 144 451 +116
28AUG26 75.00 C 0.95 1.10 0.90 0.62 +0.10 58 36 449 +23
28AUG26 77.50 C 0.75 0.75 0.75 0.42 +0.06 58 4 592 -4
28AUG26 80.00 C 0.61 0.65 0.60 0.29 +0.05 58 9 629 +1
28AUG26 82.50 C 0.54 0.54 0.54 0.19 +0.03 57 2 551 +2
28AUG26 85.00 C 0.41 0.48 0.41 0.13 +0.02 58 27 395 +4
28AUG26 87.50 C 0.00 0.00 0.00 0.09 +0.02 58 0 453 0
28AUG26 90.00 C 0.31 0.31 0.31 0.06 +0.01 58 3 430 +3
28AUG26 92.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 +0.01 59 0 304 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 244 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 199 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 311 0
29SEP26 42.00 C 0.00 0.00 0.00 18.56 +1.64 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.47 +1.05 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.59 +0.97 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.66 +0.95 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.78 +0.88 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.91 +0.88 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.08 +0.84 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.54 +1.04 60 0 0 0
29SEP26 50.00 C 11.42 11.42 11.42 11.51 +0.78 55 2 3 +2
29SEP26 52.50 C 0.00 0.00 0.00 9.71 +0.82 55 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 8.15 +0.73 55 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 6.79 +0.64 55 0 92 0
29SEP26 60.00 C 0.00 0.00 0.00 5.57 +0.47 55 0 244 0
29SEP26 62.50 C 4.75 5.03 4.55 4.61 +0.41 55 55 116 0
29SEP26 65.00 C 4.00 4.00 4.00 3.77 +0.39 56 15 1,799 +2
29SEP26 67.50 C 0.00 0.00 0.00 3.03 +0.33 56 0 885 0
29SEP26 70.00 C 2.56 2.76 2.56 2.41 +0.27 56 31 408 +24
29SEP26 72.50 C 2.35 2.35 2.35 1.90 +0.21 55 25 250 0
29SEP26 75.00 C 2.00 2.00 2.00 1.49 +0.17 55 1 227 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.17 +0.14 55 0 219 0
29SEP26 80.00 C 1.36 1.36 1.36 0.90 +0.10 55 1 621 0
29SEP26 82.50 C 1.15 1.20 1.15 0.70 +0.08 55 3 442 0
29SEP26 85.00 C 0.00 0.00 0.00 0.54 +0.06 55 0 435 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 +0.05 55 0 634 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 +0.03 55 0 763 0
29SEP26 92.50 C 0.00 0.00 0.00 0.24 +0.03 55 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.18 +0.02 55 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.14 +0.02 55 0 107 0
29SEP26 100.00 C 0.00 0.00 0.00 0.11 +0.02 55 0 239 0
29SEP26 102.50 C 0.40 0.40 0.40 0.08 +0.01 55 1 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 0.00 55 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 369 0
29OCT26 43.00 C 0.00 0.00 0.00 17.89 +1.38 58 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 17.01 +1.19 57 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 16.16 +1.18 56 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 15.34 +1.13 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 14.54 +1.08 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 13.77 +0.87 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 13.06 +0.90 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 12.21 +0.71 53 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 10.76 +0.89 55 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 9.25 +0.76 55 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 7.81 +0.66 54 0 61 0
29OCT26 60.00 C 0.00 0.00 0.00 6.60 +0.50 53 0 67 0
29OCT26 62.50 C 5.46 5.46 5.46 5.63 +0.42 54 4 44 0
29OCT26 65.00 C 0.00 0.00 0.00 4.79 +0.43 54 0 0 0
29OCT26 67.50 C 4.01 4.01 4.01 4.00 +0.37 54 8 36 +8
29OCT26 70.00 C 0.00 0.00 0.00 3.32 +0.31 54 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.75 +0.27 54 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.27 +0.23 54 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.86 +0.18 54 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.53 +0.16 54 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 1.25 +0.13 54 0 18 0
30DEC26 42.00 C 0.00 0.00 0.00 19.77 +1.44 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.79 +1.24 55 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.26 +1.46 57 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.47 +1.42 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.73 +1.22 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.00 +1.07 55 0 0 0
30DEC26 48.00 C 15.48 15.48 15.48 15.01 +0.68 53 1 1 +1
30DEC26 49.00 C 0.00 0.00 0.00 14.61 +0.91 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.94 +0.68 55 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 12.42 +0.91 54 0 84 0
30DEC26 55.00 C 11.15 11.15 11.15 10.84 +0.59 53 4 60 +4
30DEC26 57.50 C 0.00 0.00 0.00 9.79 +0.87 54 0 24 0
30DEC26 60.00 C 0.00 0.00 0.00 8.48 +0.58 53 0 130 0
30DEC26 62.50 C 7.73 7.78 7.73 7.52 +0.49 53 20 63 +10
30DEC26 65.00 C 0.00 0.00 0.00 6.66 +0.44 54 0 105 0
30DEC26 67.50 C 0.00 0.00 0.00 5.85 +0.41 54 0 287 0
30DEC26 70.00 C 0.00 0.00 0.00 5.11 +0.36 54 0 135 0
30DEC26 72.50 C 4.96 4.96 4.81 4.45 +0.32 53 39 149 +39
30DEC26 75.00 C 4.31 4.31 4.30 3.88 +0.28 53 5 335 +5
30DEC26 77.50 C 0.00 0.00 0.00 3.37 +0.24 53 0 79 0
30DEC26 80.00 C 3.58 3.58 3.58 2.93 +0.22 53 1 590 -1
30DEC26 82.50 C 0.00 0.00 0.00 2.54 +0.19 53 0 108 0
30DEC26 85.00 C 0.00 0.00 0.00 2.20 +0.16 53 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.90 +0.13 53 0 135 0
30DEC26 90.00 C 0.00 0.00 0.00 1.65 +0.12 53 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.42 +0.10 53 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.23 +0.09 53 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 1.06 +0.07 53 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 0.92 +0.06 53 0 13 0
30DEC26 102.50 C 0.00 0.00 0.00 0.79 +0.05 53 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.68 +0.04 53 0 90 0
30DEC26 107.50 C 0.00 0.00 0.00 0.59 +0.05 53 0 514 0
30MAR27 42.00 C 0.00 0.00 0.00 21.00 +1.34 55 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 20.28 +1.25 55 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 19.56 +1.17 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.74 +1.08 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.19 +0.90 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.65 +0.99 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.04 +1.00 54 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.37 +0.94 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.78 +0.92 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.36 +0.83 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 13.07 +0.76 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 11.90 +1.19 54 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 10.67 +0.68 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 9.67 +0.49 53 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 8.86 +0.52 53 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 8.04 +0.51 53 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 7.27 +0.47 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 6.56 +0.43 53 0 36 0
30MAR27 75.00 C 0.00 0.00 0.00 5.92 +0.39 53 0 33 0
30MAR27 77.50 C 0.00 0.00 0.00 5.35 +0.37 53 0 46 0
30MAR27 80.00 C 5.53 5.53 5.53 4.82 +0.33 53 5 81 +5
30MAR27 82.50 C 0.00 0.00 0.00 4.35 +0.30 53 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.92 +0.27 53 0 210 0
30MAR27 87.50 C 0.00 0.00 0.00 3.53 +0.25 53 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 3.19 +0.23 53 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.87 +0.20 53 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.59 +0.19 53 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.34 +0.17 53 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.11 +0.16 53 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.90 +0.14 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.71 +0.12 52 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.55 +0.12 53 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 21.16 +1.10 54 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 20.45 +1.03 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 20.09 +1.30 55 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 19.45 +0.99 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.84 +0.97 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.22 +0.93 54 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.64 +0.92 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.07 +0.89 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.76 +0.85 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.54 +0.81 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.42 +1.08 54 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 12.19 +0.68 53 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 11.21 +0.53 53 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 10.38 +0.50 53 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 9.62 +0.50 53 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 8.90 +0.55 53 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.16 +0.46 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.53 +0.45 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.92 +0.45 53 0 1 0
29JUN27 80.00 C 0.00 0.00 0.00 6.34 +0.37 53 0 6 0
29JUN27 82.50 C 6.46 6.46 6.46 5.86 +0.36 53 1 1 +1
29JUN27 85.00 C 0.00 0.00 0.00 5.39 +0.35 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.93 +0.31 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.56 +0.28 53 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.21 +0.28 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.87 +0.28 53 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.53 +0.21 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 3.28 +0.21 53 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.03 +0.20 53 0 1 0
29JUN27 105.00 C 0.00 0.00 0.00 2.79 +0.20 53 0 15 0
29JUN27 107.50 C 3.49 3.49 3.49 2.55 +0.17 53 1 199 +1
TOTAL CALL 1,295 32,410 +401
24JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1 0
24JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 226 0 20 0
24JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 210 0 14 0
24JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1 0
24JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
24JUL26 48.00 P 0.01 0.01 0.01 0.01 0.00 166 26 29 0
24JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 47 0
24JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 73 0
24JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 102 0 106 0
24JUL26 55.00 P 0.07 0.07 0.05 0.01 -0.14 68 4 103 +2
24JUL26 57.50 P 0.41 0.41 0.17 0.16 -0.59 64 29 77 +13
24JUL26 60.00 P 1.34 1.34 0.99 1.04 -1.20 61 6 6 +5
24JUL26 62.50 P 0.00 0.00 0.00 3.06 -1.27 63 0 0 0
24JUL26 65.00 P 0.00 0.00 0.00 5.50 -1.26 0 0 0 0
24JUL26 67.50 P 0.00 0.00 0.00 8.00 -1.25 0 0 0 0
24JUL26 70.00 P 0.00 0.00 0.00 10.50 -1.25 0 0 0 0
24JUL26 72.50 P 0.00 0.00 0.00 13.00 -1.25 0 0 0 0
24JUL26 75.00 P 0.00 0.00 0.00 15.50 -1.25 0 0 0 0
24JUL26 77.50 P 0.00 0.00 0.00 18.00 -1.25 0 0 0 0
24JUL26 80.00 P 0.00 0.00 0.00 20.50 -1.25 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 99 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 85 0 14 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 153 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 74 0 139 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 262 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 317 0
30JUL26 50.00 P 0.09 0.09 0.05 0.02 -0.05 57 37 503 -20
30JUL26 52.50 P 0.25 0.25 0.14 0.08 -0.17 54 21 310 -14
30JUL26 55.00 P 0.57 0.57 0.28 0.32 -0.37 54 73 543 +35
30JUL26 57.50 P 1.14 1.14 0.75 0.89 -0.68 53 10 289 +3
30JUL26 60.00 P 2.46 2.46 1.78 2.00 -1.04 53 48 692 +35
30JUL26 62.50 P 3.33 3.37 3.33 3.67 -1.13 53 31 313 0
30JUL26 65.00 P 6.00 6.00 5.16 5.74 -1.28 53 104 552 -84
30JUL26 67.50 P 7.81 7.81 7.71 8.06 -1.25 53 31 616 -31
30JUL26 70.00 P 10.90 10.90 10.90 10.51 -1.56 54 1 347 0
30JUL26 72.50 P 13.10 13.10 13.10 13.00 -1.56 0 1 548 0
30JUL26 75.00 P 0.00 0.00 0.00 15.50 -1.25 0 0 278 0
30JUL26 77.50 P 0.00 0.00 0.00 18.00 -1.25 0 0 129 0
30JUL26 80.00 P 0.00 0.00 0.00 20.50 -1.49 0 0 106 0
30JUL26 82.50 P 0.00 0.00 0.00 23.00 -1.25 0 0 53 0
30JUL26 85.00 P 0.00 0.00 0.00 25.50 -1.25 0 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 28.00 -1.25 0 0 2 0
30JUL26 90.00 P 0.00 0.00 0.00 30.50 -1.50 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 33.00 -1.25 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 35.50 -1.25 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 38.00 -1.34 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 40.50 -1.42 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 43.00 -1.25 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 45.50 -1.46 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 48.00 -1.25 0 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
31JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
31JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
31JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.07 56 0 4 0
31JUL26 52.50 P 0.00 0.00 0.00 0.14 -0.19 56 0 11 0
31JUL26 55.00 P 0.62 0.62 0.40 0.44 -0.37 56 14 15 +13
31JUL26 57.50 P 1.39 1.39 1.39 1.06 -0.69 55 15 15 +14
31JUL26 60.00 P 0.00 0.00 0.00 2.19 -0.96 55 0 0 0
31JUL26 62.50 P 0.00 0.00 0.00 3.85 -1.17 56 0 0 0
31JUL26 65.00 P 0.00 0.00 0.00 5.85 -1.19 55 0 0 0
31JUL26 67.50 P 0.00 0.00 0.00 8.12 -1.23 55 0 0 0
31JUL26 70.00 P 0.00 0.00 0.00 10.53 -1.54 56 0 0 0
31JUL26 72.50 P 0.00 0.00 0.00 13.00 -1.56 0 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 15.50 -1.39 0 0 0 0
31JUL26 77.50 P 0.00 0.00 0.00 18.01 -1.34 77 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 20.50 -1.49 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 -0.06 58 0 111 0
28AUG26 44.00 P 0.00 0.00 0.00 0.18 -0.09 57 0 67 0
28AUG26 45.00 P 0.00 0.00 0.00 0.25 -0.10 58 0 71 0
28AUG26 46.00 P 0.46 0.46 0.46 0.33 -0.13 58 1 96 -1
28AUG26 47.00 P 0.54 0.54 0.54 0.44 -0.15 58 2 48 +2
28AUG26 48.00 P 0.66 0.66 0.66 0.56 -0.19 58 15 39 +8
28AUG26 49.00 P 0.84 0.84 0.84 0.71 -0.23 58 40 73 -25
28AUG26 50.00 P 0.87 0.87 0.82 0.86 -0.26 57 4 118 -2
28AUG26 52.50 P 1.50 1.52 1.28 1.40 -0.42 57 13 143 +5
28AUG26 55.00 P 2.28 2.28 2.05 2.18 -0.51 57 56 289 -5
28AUG26 57.50 P 3.00 3.19 3.00 3.17 -0.66 56 31 422 +30
28AUG26 60.00 P 4.59 4.85 4.59 4.49 -0.82 57 20 321 0
28AUG26 62.50 P 6.05 6.05 6.05 5.98 -1.02 57 1 649 +1
28AUG26 65.00 P 0.00 0.00 0.00 7.90 -0.62 61 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 9.54 -0.98 57 0 556 0
28AUG26 70.00 P 0.00 0.00 0.00 11.86 -1.12 63 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 14.00 -1.17 64 0 359 0
28AUG26 75.00 P 0.00 0.00 0.00 16.24 -1.24 65 0 349 0
28AUG26 77.50 P 0.00 0.00 0.00 18.53 -1.22 65 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 20.65 -1.46 57 0 482 0
28AUG26 82.50 P 0.00 0.00 0.00 23.07 -1.42 57 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 25.59 -1.32 63 0 115 0
28AUG26 87.50 P 0.00 0.00 0.00 28.00 -1.25 0 0 212 0
28AUG26 90.00 P 0.00 0.00 0.00 30.50 -1.50 0 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 33.00 -1.25 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 35.51 -1.33 69 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 38.00 -1.34 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 40.50 -1.42 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 43.01 -1.24 79 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.50 -1.46 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 48.00 -1.25 0 0 0 0
29SEP26 42.00 P 0.48 0.48 0.48 0.37 -0.11 55 10 203 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 -0.14 55 0 91 0
29SEP26 44.00 P 0.00 0.00 0.00 0.58 -0.16 55 0 60 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 -0.19 55 0 68 0
29SEP26 46.00 P 0.00 0.00 0.00 0.87 -0.21 55 0 59 0
29SEP26 47.00 P 0.00 0.00 0.00 1.00 -0.26 54 0 89 0
29SEP26 48.00 P 0.00 0.00 0.00 1.21 -0.26 54 0 138 0
29SEP26 49.00 P 0.00 0.00 0.00 1.39 -0.33 54 0 372 0
29SEP26 50.00 P 1.68 1.68 1.63 1.64 -0.36 54 21 1,925 +14
29SEP26 52.50 P 2.34 2.34 2.20 2.37 -0.42 54 46 580 +10
29SEP26 55.00 P 0.00 0.00 0.00 3.27 -0.54 54 0 893 0
29SEP26 57.50 P 4.60 4.60 4.60 4.37 -0.71 54 15 913 0
29SEP26 60.00 P 5.57 5.62 5.57 5.81 -0.64 55 37 1,578 -37
29SEP26 62.50 P 0.00 0.00 0.00 7.31 -0.83 56 0 603 0
29SEP26 65.00 P 0.00 0.00 0.00 9.11 -0.77 57 0 2,231 0
29SEP26 67.50 P 0.00 0.00 0.00 10.73 -1.05 56 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 12.67 -0.84 56 0 527 0
29SEP26 72.50 P 14.85 14.85 14.85 14.73 -0.88 57 1 403 0
29SEP26 75.00 P 0.00 0.00 0.00 16.94 -0.93 59 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.13 -0.96 59 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.16 -1.27 56 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 23.44 -1.68 56 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 25.94 -1.21 59 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.40 -1.07 62 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 30.76 -1.24 61 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 33.15 -1.44 60 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 35.56 -1.45 59 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 38.00 -1.42 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.50 -1.42 0 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 43.01 -1.39 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.51 -1.45 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.00 -1.45 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.50 -1.25 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.00 -1.25 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.81 -0.19 54 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.98 -0.19 54 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 1.14 -0.25 54 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 1.32 -0.28 53 0 1 0
29OCT26 47.00 P 0.00 0.00 0.00 1.49 -0.27 53 0 13 0
29OCT26 48.00 P 0.00 0.00 0.00 1.72 -0.31 53 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 1.99 -0.31 52 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 2.26 -0.37 52 0 35 0
29OCT26 52.50 P 0.00 0.00 0.00 3.08 -0.43 52 0 58 0
29OCT26 55.00 P 4.28 4.28 4.27 4.08 -0.57 52 10 176 +8
29OCT26 57.50 P 0.00 0.00 0.00 5.28 -0.65 53 0 247 0
29OCT26 60.00 P 0.00 0.00 0.00 6.67 -0.72 53 0 97 0
29OCT26 62.50 P 0.00 0.00 0.00 8.19 -0.80 54 0 30 0
29OCT26 65.00 P 10.07 10.07 10.07 9.87 -0.85 55 1 16 +1
29OCT26 67.50 P 0.00 0.00 0.00 11.55 -0.81 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 13.46 -0.84 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.44 -0.89 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.48 -0.94 56 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.74 -0.99 57 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.85 -1.06 57 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.12 -1.07 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.38 -0.18 53 0 91 0
30DEC26 43.00 P 0.00 0.00 0.00 1.56 -0.26 52 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.82 -0.20 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.02 -0.29 52 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 2.27 -0.29 52 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.53 -0.32 52 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 2.80 -0.39 52 0 47 0
30DEC26 49.00 P 0.00 0.00 0.00 3.14 -0.39 52 0 19 0
30DEC26 50.00 P 0.00 0.00 0.00 3.48 -0.42 52 0 194 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 -0.52 52 0 192 0
30DEC26 55.00 P 0.00 0.00 0.00 5.53 -0.59 52 0 891 0
30DEC26 57.50 P 6.78 6.78 6.78 6.80 -0.65 52 1 440 -1
30DEC26 60.00 P 0.00 0.00 0.00 8.20 -0.70 53 0 696 0
30DEC26 62.50 P 0.00 0.00 0.00 9.72 -0.76 53 0 266 0
30DEC26 65.00 P 0.00 0.00 0.00 11.41 -0.82 54 0 333 0
30DEC26 67.50 P 0.00 0.00 0.00 13.17 -0.87 54 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 14.95 -0.78 54 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 16.65 -1.05 53 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 18.86 -0.84 55 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 20.77 -1.00 54 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.26 -0.39 58 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.02 -1.00 55 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.18 -1.04 55 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.54 -1.24 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.87 -1.30 58 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 34.25 -1.23 59 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.43 -1.37 58 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.76 -1.32 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.09 -1.33 58 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.46 -1.26 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.83 -1.39 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.20 -1.42 57 0 0 0
30MAR27 42.00 P 2.34 2.34 2.34 2.33 -0.21 52 2 43 +2
30MAR27 43.00 P 0.00 0.00 0.00 2.64 -0.19 52 0 4 0
30MAR27 44.00 P 2.73 2.76 2.73 2.85 -0.27 51 77 81 +62
30MAR27 45.00 P 3.20 3.20 3.04 3.14 -0.29 51 6 16 +2
30MAR27 46.00 P 0.00 0.00 0.00 3.44 -0.34 51 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.79 -0.35 51 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 4.15 -0.37 51 0 47 0
30MAR27 49.00 P 0.00 0.00 0.00 4.51 -0.40 51 0 16 0
30MAR27 50.00 P 0.00 0.00 0.00 4.87 -0.46 51 0 52 0
30MAR27 52.50 P 0.00 0.00 0.00 5.94 -0.52 51 0 247 0
30MAR27 55.00 P 7.05 7.13 7.05 7.14 -0.57 51 6 235 -1
30MAR27 57.50 P 0.00 0.00 0.00 8.45 -0.62 51 0 192 0
30MAR27 60.00 P 9.80 9.80 9.80 9.88 -0.66 52 1 296 -1
30MAR27 62.50 P 0.00 0.00 0.00 11.41 -0.70 52 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 13.01 -0.79 52 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 14.77 -0.80 53 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 16.57 -1.11 53 0 31 0
30MAR27 72.50 P 0.00 0.00 0.00 18.25 -0.88 52 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.17 -0.91 53 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.14 -0.96 53 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.05 -1.11 53 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.22 -1.05 53 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.32 -1.05 54 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.47 -1.07 54 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.78 -0.95 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.99 -0.96 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 37.17 -1.00 55 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.41 -1.03 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.76 -1.03 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.15 -1.17 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.56 -1.09 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.76 -1.20 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.82 -0.16 52 0 2 0
29JUN27 44.00 P 0.00 0.00 0.00 4.06 -0.28 52 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.42 -0.28 52 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 4.78 -0.29 51 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 5.13 -0.43 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.53 -0.45 51 0 3 0
29JUN27 49.00 P 0.00 0.00 0.00 5.94 -0.47 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 6.37 -0.49 51 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 7.53 -0.54 51 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 8.80 -0.58 51 0 69 0
29JUN27 57.50 P 10.30 10.30 10.30 10.09 -0.69 51 1 116 0
29JUN27 60.00 P 0.00 0.00 0.00 11.60 -0.67 52 0 103 0
29JUN27 62.50 P 0.00 0.00 0.00 13.14 -0.70 52 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.78 -0.77 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.48 -0.81 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.24 -0.69 53 0 9 0
29JUN27 72.50 P 0.00 0.00 0.00 19.83 -0.95 52 0 36 0
29JUN27 75.00 P 0.00 0.00 0.00 21.81 -0.87 53 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.71 -0.93 53 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.59 -1.02 53 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.66 -0.97 53 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.62 -1.03 53 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 31.75 -1.02 53 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.73 -1.15 53 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 36.22 -0.80 55 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.14 -1.05 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.29 -1.10 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.50 -1.11 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.98 -0.86 55 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.23 -0.86 55 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.50 -0.88 55 0 0 0
TOTAL PUT 869 38,048 +43
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$ 16.930
30JUL26 11.00 C 0.00 0.00 0.00 5.94 -0.05 121 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.44 -0.06 109 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.94 -0.06 97 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.44 -0.06 85 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.94 -0.06 74 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.45 -0.04 79 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.94 -0.06 54 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.44 -0.06 44 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.94 -0.06 34 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.44 -0.06 25 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.96 -0.07 28 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.54 -0.06 28 0 151 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 -0.07 27 0 196 0
30JUL26 17.50 C 0.09 0.09 0.09 0.07 -0.04 27 40 361 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 349 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 149 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.94 -0.12 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.44 -0.11 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.97 -0.11 45 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.45 -0.12 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.95 -0.14 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.46 -0.11 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.98 -0.06 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.49 -0.06 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.02 -0.06 27 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.58 -0.06 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.18 -0.06 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.81 -0.07 25 0 90 0
28AUG26 17.00 C 0.00 0.00 0.00 0.55 -0.05 26 0 55 0
28AUG26 17.50 C 0.00 0.00 0.00 0.35 -0.06 26 0 118 0
28AUG26 18.00 C 0.00 0.00 0.00 0.21 -0.05 26 0 119 0
28AUG26 18.50 C 0.00 0.00 0.00 0.13 -0.02 27 0 211 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 61 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 157 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 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 42 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 -0.03 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.54 -0.03 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.05 -0.03 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.56 -0.02 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 -0.06 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.54 -0.10 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.06 -0.04 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.57 -0.06 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.13 -0.05 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.72 -0.05 26 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.35 -0.05 25 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.00 -0.07 24 0 45 0
29SEP26 17.00 C 0.00 0.00 0.00 0.75 -0.05 25 0 66 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.04 25 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.01 26 0 76 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 207 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 34 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 52 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 5.55 -0.06 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 -0.06 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.57 -0.06 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.08 -0.06 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.60 -0.06 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.13 -0.06 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.65 -0.07 25 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.23 -0.07 25 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.85 -0.06 25 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.50 -0.06 25 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.19 -0.06 25 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.90 -0.08 24 0 105 0
29OCT26 17.50 C 0.00 0.00 0.00 0.69 -0.06 25 0 180 0
29OCT26 18.00 C 0.00 0.00 0.00 0.51 -0.06 25 0 240 0
29OCT26 18.50 C 0.00 0.00 0.00 0.39 -0.05 25 0 105 0
29OCT26 19.00 C 0.31 0.31 0.31 0.27 -0.05 25 9 114 +9
29OCT26 19.50 C 0.00 0.00 0.00 0.20 -0.03 25 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 18 0
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.13 -0.02 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.64 -0.06 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.16 -0.06 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 -0.03 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.22 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.75 -0.03 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.34 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.82 -0.06 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.42 -0.06 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.06 -0.06 24 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.73 -0.06 24 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 -0.06 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.17 -0.05 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 -0.05 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.07 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.06 24 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.03 24 0 14 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.28 -0.03 24 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.02 24 0 238 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 6 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
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 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 6.27 -0.05 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.80 -0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.32 -0.07 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 0.00 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.41 -0.02 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.98 -0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.55 -0.02 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 -0.02 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.69 -0.05 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.34 -0.06 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.03 -0.05 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.75 -0.05 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.05 24 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.05 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.06 -0.05 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.89 -0.04 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 -0.04 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.61 -0.03 24 0 109 0
30MAR27 20.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 368 0
30MAR27 21.00 C 0.00 0.00 0.00 0.34 -0.03 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 25 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 26 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 6.43 -0.02 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.94 -0.05 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.46 -0.04 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.00 -0.05 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.54 -0.06 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.11 -0.06 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.69 -0.06 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.30 -0.05 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.93 +0.04 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.50 -0.06 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 -0.05 24 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.92 -0.05 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.71 -0.04 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.48 -0.04 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.27 -0.04 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.08 -0.04 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.92 -0.04 24 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.78 -0.02 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.66 -0.02 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.46 -0.02 24 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
TOTAL CALL 49 8,046 +9
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 260 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 492 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 417 0
30JUL26 17.00 P 0.00 0.00 0.00 0.31 +0.03 29 0 99 0
30JUL26 17.50 P 0.00 0.00 0.00 0.64 +0.03 28 0 131 0
30JUL26 18.00 P 0.00 0.00 0.00 1.08 +0.05 27 0 207 0
30JUL26 18.50 P 0.00 0.00 0.00 1.57 +0.06 0 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.07 +0.06 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.57 +0.06 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.15 +0.12 106 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.15 +0.12 122 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.11 +0.08 123 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.14 +0.11 149 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.11 +0.08 149 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.14 +0.11 175 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.14 +0.11 188 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.14 +0.11 199 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.14 +0.11 210 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.14 +0.11 220 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 180 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 0.00 27 0 188 0
28AUG26 16.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 92 0
28AUG26 16.50 P 0.35 0.35 0.34 0.38 +0.03 27 75 169 +75
28AUG26 17.00 P 0.56 0.56 0.56 0.61 +0.02 28 2 158 -2
28AUG26 17.50 P 0.00 0.00 0.00 0.91 +0.02 28 0 202 0
28AUG26 18.00 P 0.00 0.00 0.00 1.25 +0.04 27 0 96 0
28AUG26 18.50 P 0.00 0.00 0.00 1.66 +0.05 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.10 +0.04 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.58 +0.06 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.07 +0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.15 +0.12 49 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.15 +0.12 57 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.11 +0.08 58 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.14 +0.11 70 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.11 +0.08 71 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.14 +0.11 82 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.14 +0.11 87 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 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 0.00 26 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 0.00 26 0 170 0
29SEP26 15.50 P 0.00 0.00 0.00 0.21 +0.01 26 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.02 26 0 252 0
29SEP26 16.50 P 0.51 0.51 0.51 0.53 +0.03 26 16 102 +16
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.05 26 0 91 0
29SEP26 17.50 P 0.00 0.00 0.00 1.07 +0.06 27 0 31 0
29SEP26 18.00 P 0.00 0.00 0.00 1.42 +0.08 27 0 149 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 +0.04 25 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.17 +0.05 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.62 +0.06 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.15 +0.12 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.15 +0.12 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.11 +0.08 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.14 +0.11 53 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.11 +0.08 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.14 +0.11 63 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.14 +0.08 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.14 +0.08 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.14 +0.11 75 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.14 +0.11 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.07 +0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.19 0.00 25 0 2 0
29OCT26 15.50 P 0.29 0.29 0.29 0.30 0.00 25 4 30 0
29OCT26 16.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 60 0
29OCT26 16.50 P 0.00 0.00 0.00 0.61 -0.04 24 0 72 0
29OCT26 17.00 P 0.00 0.00 0.00 0.88 +0.02 25 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 1.15 +0.01 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.48 +0.02 25 0 6 0
29OCT26 18.50 P 0.00 0.00 0.00 1.84 +0.03 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.24 +0.03 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.67 +0.04 25 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.11 -0.01 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.15 +0.12 33 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.15 +0.12 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.11 +0.08 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.14 +0.11 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.11 +0.08 47 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 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30DEC26 15.00 P 0.33 0.33 0.33 0.31 0.00 24 3 67 +3
30DEC26 15.50 P 0.00 0.00 0.00 0.45 0.00 25 0 190 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 +0.01 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 +0.02 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.07 +0.04 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 1.32 +0.02 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.63 +0.02 24 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.98 +0.03 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.35 +0.03 24 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.76 +0.04 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.20 +0.02 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.17 +0.09 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.15 +0.12 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.11 +0.05 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.14 +0.08 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.11 +0.05 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.14 +0.08 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.14 +0.08 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.14 +0.08 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.14 +0.09 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.14 +0.08 56 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.07 +0.01 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.25 0.00 24 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 0.00 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.47 0.00 24 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.63 +0.01 24 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.77 -0.01 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 +0.01 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.25 +0.01 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.52 +0.01 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.83 +0.02 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 2.16 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.51 +0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.86 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 +0.02 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.17 +0.05 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.15 +0.12 27 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.11 +0.05 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.14 +0.08 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.11 +0.05 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.14 +0.08 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.14 +0.08 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.14 +0.08 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.14 +0.09 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.14 +0.08 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.19 0.00 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 +0.01 24 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.01 24 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 +0.01 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 +0.01 24 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.83 +0.04 24 0 22 0
29JUN27 15.50 P 0.92 0.92 0.92 1.01 +0.04 24 2 2 +2
29JUN27 16.00 P 0.00 0.00 0.00 1.21 +0.04 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 +0.03 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.70 +0.03 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.99 +0.03 23 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.30 +0.03 22 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.63 +0.03 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.99 +0.04 22 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.35 +0.04 22 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.73 +0.04 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 +0.04 20 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.38 +0.05 18 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.11 +0.05 0 0 0 0
TOTAL PUT 102 5,728 +94
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$ 93.250
30JUL26 57.50 C 0.00 0.00 0.00 35.78 +3.59 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 33.28 +3.59 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 30.79 +3.60 97 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 28.29 +3.60 85 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.79 +3.60 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.29 +3.59 55 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 20.79 +3.59 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 18.29 +3.59 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.79 +3.59 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.30 +3.59 40 0 45 0
30JUL26 82.50 C 10.40 10.40 10.40 10.80 +3.54 31 1 44 -1
30JUL26 85.00 C 7.50 7.50 7.50 8.32 +3.38 31 5 71 -5
30JUL26 87.50 C 0.00 0.00 0.00 5.91 +2.96 30 0 259 0
30JUL26 90.00 C 3.00 3.00 3.00 3.73 +2.28 30 20 82 -12
30JUL26 92.50 C 1.69 2.10 1.69 2.01 +1.40 30 16 63 +14
30JUL26 95.00 C 0.97 0.97 0.97 0.91 +0.70 31 2 41 +2
30JUL26 97.50 C 0.00 0.00 0.00 0.32 +0.26 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.09 +0.07 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 35.92 +3.60 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 33.43 +3.60 47 0 0 0
28AUG26 62.50 C 29.70 29.70 29.70 30.93 +3.59 0 1 3 0
28AUG26 65.00 C 0.00 0.00 0.00 28.44 +3.59 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 25.95 +3.60 33 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 23.46 +3.60 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 20.97 +3.59 29 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 18.49 +3.57 29 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 16.03 +3.52 28 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 13.62 +3.44 28 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 11.29 +3.27 28 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 9.10 +3.03 28 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 7.10 +2.70 28 0 32 0
28AUG26 90.00 C 4.55 5.00 4.55 5.35 +2.40 28 3 107 +3
28AUG26 92.50 C 0.00 0.00 0.00 3.76 +1.78 27 0 30 0
28AUG26 95.00 C 2.72 2.73 2.72 2.62 +1.32 28 52 102 +52
28AUG26 97.50 C 1.90 1.91 1.90 1.81 +1.04 28 30 45 +15
28AUG26 100.00 C 0.00 0.00 0.00 1.20 +0.76 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.74 +0.50 29 0 25 0
28AUG26 105.00 C 0.00 0.00 0.00 0.44 +0.32 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.25 +0.19 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 +0.11 29 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 +0.05 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 47.43 +3.55 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 46.44 +3.56 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 45.44 +3.55 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 44.44 +3.59 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 43.45 +3.56 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.96 +3.55 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 38.47 +3.59 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.98 +3.55 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.49 +3.54 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.00 +3.53 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.51 +3.51 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.02 +3.43 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.53 +3.40 24 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.97 +3.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.49 +3.20 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.18 +3.44 27 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 13.82 +3.30 26 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 11.58 +3.11 26 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 9.49 +3.03 26 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 7.59 +2.65 26 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 5.75 +2.09 25 0 21 0
29SEP26 92.50 C 4.52 4.52 4.52 4.39 +1.75 25 15 117 +15
29SEP26 95.00 C 0.00 0.00 0.00 3.27 +1.41 26 0 12 0
29SEP26 97.50 C 2.31 2.49 2.30 2.37 +1.05 26 25 53 +23
29SEP26 100.00 C 1.77 1.82 1.77 1.74 +0.83 26 30 41 +13
29SEP26 102.50 C 0.00 0.00 0.00 1.23 +0.64 27 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 +0.45 27 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.55 +0.32 27 0 0 0
29SEP26 110.00 C 0.50 0.50 0.50 0.36 +0.22 27 4 20 +4
29SEP26 112.50 C 0.00 0.00 0.00 0.22 +0.13 26 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 35.98 +3.55 35 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 33.49 +3.54 32 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 31.00 +3.53 30 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 28.51 +3.51 27 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 26.02 +3.43 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.53 +3.40 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.97 +3.29 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.49 +3.20 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.21 +3.40 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 13.89 +3.24 24 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 11.70 +3.02 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 9.67 +2.94 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 7.86 +2.59 24 0 85 0
29OCT26 90.00 C 0.00 0.00 0.00 6.13 +2.09 24 0 49 0
29OCT26 92.50 C 0.00 0.00 0.00 4.78 +1.74 24 0 45 0
29OCT26 95.00 C 0.00 0.00 0.00 3.67 +1.42 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 2.78 +1.14 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 2.09 +0.88 24 0 30 0
29OCT26 102.50 C 0.00 0.00 0.00 1.55 +0.69 24 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 1.15 +0.55 25 0 0 0
29OCT26 107.50 C 0.94 0.94 0.94 0.81 +0.42 25 15 15 +15
29OCT26 110.00 C 0.71 0.71 0.71 0.56 +0.30 25 15 15 +15
29OCT26 112.50 C 0.00 0.00 0.00 0.38 - 24 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 47.43 +3.55 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 46.44 +3.56 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 45.44 +3.55 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 44.44 +3.57 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 43.45 +3.56 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 40.96 +3.55 39 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 38.47 +3.54 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.98 +3.54 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.49 +3.54 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.00 +3.53 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.51 +3.50 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.02 +3.43 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.53 +3.31 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.97 +3.05 0 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 18.61 +2.92 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 16.38 +3.12 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.32 +3.02 24 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 12.32 +2.79 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 10.50 +2.54 23 0 42 0
30DEC26 87.50 C 7.60 7.60 7.60 8.86 +2.47 23 3 17 0
30DEC26 90.00 C 0.00 0.00 0.00 7.39 +2.19 23 0 28 0
30DEC26 92.50 C 0.00 0.00 0.00 6.10 +1.91 23 0 55 0
30DEC26 95.00 C 4.35 4.35 4.35 4.86 +1.52 23 5 20 +5
30DEC26 97.50 C 3.51 3.51 3.28 3.91 +1.29 23 6 16 +6
30DEC26 100.00 C 0.00 0.00 0.00 3.18 +1.14 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 2.51 +0.93 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 2.00 +0.78 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.54 +0.60 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.21 +0.51 24 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.88 +0.36 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.98 +3.54 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.49 +3.54 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.00 +3.53 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 28.51 +3.50 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.18 +3.39 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.91 +3.04 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.91 +3.18 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.56 +2.88 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.51 +3.08 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.43 +2.76 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 13.61 +2.58 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.91 +2.39 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 10.39 +2.19 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 8.99 +2.20 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 7.65 +1.91 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.51 +1.68 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 5.49 +1.43 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.65 +1.29 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.90 +1.12 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.31 +1.02 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 2.75 +0.90 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.26 +0.71 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.88 +0.62 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 35.98 +3.30 18 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 33.49 +3.16 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.05 +3.25 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.73 +3.32 17 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.45 +2.97 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.23 +2.91 20 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 22.29 +3.47 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.01 +2.73 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.03 +2.65 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.72 +3.15 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 15.03 +2.96 23 0 4 0
29JUN27 85.00 C 0.00 0.00 0.00 13.02 +2.36 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 11.56 +2.18 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 10.26 +2.03 22 0 0 0
29JUN27 92.50 C 8.00 8.00 8.00 9.02 +1.87 22 1 1 +1
29JUN27 95.00 C 0.00 0.00 0.00 7.93 +1.69 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 6.94 +1.56 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.03 +1.38 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 5.25 +1.27 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.51 +1.10 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 3.91 +1.00 23 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.33 +0.79 23 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.87 - 23 0 0 -
TOTAL CALL 249 2,588 +165
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 139 0
30JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.22 31 0 142 0
30JUL26 87.50 P 0.40 0.40 0.17 0.11 -0.66 30 17 90 0
30JUL26 90.00 P 0.72 0.72 0.72 0.44 -1.36 30 1 32 0
30JUL26 92.50 P 1.36 1.36 1.23 1.24 -2.19 31 8 6 +6
30JUL26 95.00 P 0.00 0.00 0.00 2.59 -2.93 30 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 4.52 -3.36 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 6.80 -3.55 30 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 9.25 -3.60 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 11.75 -3.79 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 14.25 -3.60 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 16.77 -3.82 55 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 19.27 -3.82 62 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.06 -0.07 29 0 30 0
28AUG26 80.00 P 0.00 0.00 0.00 0.14 -0.17 29 0 194 0
28AUG26 82.50 P 0.00 0.00 0.00 0.31 -0.33 29 0 51 0
28AUG26 85.00 P 0.68 0.68 0.68 0.62 -0.58 29 2 106 -2
28AUG26 87.50 P 1.91 1.91 0.96 1.13 -0.93 29 31 35 +14
28AUG26 90.00 P 2.07 2.07 1.70 1.86 -1.38 28 90 110 +55
28AUG26 92.50 P 3.40 3.40 2.72 2.97 -1.64 29 56 56 +56
28AUG26 95.00 P 4.00 4.50 4.00 4.32 -2.06 29 2 2 +2
28AUG26 97.50 P 0.00 0.00 0.00 5.82 -2.56 28 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 7.68 -2.91 28 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 9.75 -3.18 28 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 11.98 -3.56 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 14.33 -3.63 28 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 16.77 -3.82 29 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 19.79 -3.30 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.02 27 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 -0.08 27 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.16 26 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.29 -0.28 27 0 40 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 -0.47 27 0 22 0
29SEP26 82.50 P 0.93 0.93 0.93 0.91 -0.69 27 15 147 +15
29SEP26 85.00 P 0.00 0.00 0.00 1.47 -0.98 27 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 2.23 -1.31 27 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 3.23 -1.65 27 0 0 0
29SEP26 92.50 P 4.20 4.21 4.20 4.47 -1.99 27 30 30 +30
29SEP26 95.00 P 5.67 5.67 5.67 5.95 -2.09 27 30 30 +30
29SEP26 97.50 P 0.00 0.00 0.00 7.65 -2.34 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 9.27 -2.81 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 11.27 -3.02 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 13.41 -3.11 26 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 15.65 -3.23 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.37 -3.35 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 20.73 -2.97 34 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 -0.03 25 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.06 -0.06 25 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.12 -0.13 25 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.23 -0.23 24 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.44 -0.34 25 0 60 0
29OCT26 80.00 P 0.85 0.85 0.85 0.74 -0.53 25 15 30 +15
29OCT26 82.50 P 0.00 0.00 0.00 1.18 -0.77 25 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 1.79 -1.03 25 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 2.60 -1.35 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.63 -1.65 25 0 0 0
29OCT26 92.50 P 4.60 4.88 4.60 4.88 -1.96 25 45 30 +30
29OCT26 95.00 P 0.00 0.00 0.00 6.34 -2.02 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 8.00 -2.25 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 9.57 -2.72 24 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 11.52 -2.93 24 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 13.60 -3.06 24 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 15.79 -3.20 24 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 18.46 -3.26 29 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.82 - 30 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.05 24 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 -0.09 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 -0.15 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 -0.25 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 -0.36 24 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.85 -0.50 24 0 0 0
30DEC26 80.00 P 1.50 1.50 1.50 1.28 -0.68 24 2 40 0
30DEC26 82.50 P 0.00 0.00 0.00 1.85 -0.89 24 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 2.57 -1.13 24 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 3.46 -1.39 24 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 4.49 -1.70 24 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 5.76 -1.95 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 7.14 -1.98 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 8.56 -2.35 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 10.28 -2.56 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 12.14 -2.76 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.12 -2.76 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 16.20 -2.95 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 18.55 -3.17 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 20.84 -3.13 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.08 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.17 -0.13 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.20 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.44 -0.31 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.68 -0.42 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.03 -0.54 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 1.47 -0.70 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.02 -0.88 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 2.69 -1.06 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 3.49 -1.21 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 4.40 -1.41 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.39 -1.70 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.56 -1.94 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 8.05 -2.03 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 9.52 -2.28 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 11.15 -2.47 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 12.92 -2.65 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.81 -2.46 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.79 -2.67 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.01 -2.71 24 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 21.11 -2.86 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 -0.09 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.25 -0.13 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.38 -0.20 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.57 -0.30 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.82 -0.39 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 1.15 -0.53 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 1.63 -0.61 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 2.16 -0.75 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 2.78 -0.92 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 3.57 -1.08 24 0 1 0
29JUN27 85.00 P 0.00 0.00 0.00 4.45 -1.25 24 0 0 0
29JUN27 87.50 P 5.83 5.83 5.83 5.44 -1.45 24 2 2 +2
29JUN27 90.00 P 0.00 0.00 0.00 6.61 -1.62 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.86 -1.80 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 9.26 -2.01 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 10.79 -2.17 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.42 -2.37 24 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 14.19 -2.47 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.56 -3.05 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.01 -2.61 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.05 -2.66 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.21 - 26 0 0 -
TOTAL PUT 346 2,467 +253
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$ 445.200
24JUL26 320.00 C 0.00 0.00 0.00 125.23 - 188 0 0 -
24JUL26 330.00 C 0.00 0.00 0.00 115.23 - 169 0 0 -
24JUL26 340.00 C 0.00 0.00 0.00 105.23 +4.05 150 0 0 0
24JUL26 350.00 C 0.00 0.00 0.00 95.23 +4.04 131 0 0 0
24JUL26 360.00 C 0.00 0.00 0.00 85.23 +4.04 110 0 0 0
24JUL26 370.00 C 0.00 0.00 0.00 75.23 +4.02 0 0 0 0
24JUL26 380.00 C 0.00 0.00 0.00 65.23 +4.00 0 0 0 0
24JUL26 390.00 C 0.00 0.00 0.00 55.23 +3.95 0 0 0 0
24JUL26 400.00 C 42.08 48.00 42.08 45.24 +3.16 69 10 0 0
24JUL26 410.00 C 0.00 0.00 0.00 35.25 +3.89 59 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 25.34 +2.66 55 0 0 0
24JUL26 430.00 C 19.00 19.00 13.06 15.76 +1.31 50 6 275 0
24JUL26 440.00 C 7.49 12.02 5.05 7.14 -0.29 43 314 529 -75
24JUL26 450.00 C 3.00 5.69 1.26 1.84 -1.63 40 7,025 3,275 +317
24JUL26 460.00 C 1.30 2.42 0.28 0.76 -0.84 53 7,731 2,413 -439
24JUL26 470.00 C 0.68 1.01 0.11 0.41 -0.34 66 2,293 3,758 +543
24JUL26 480.00 C 0.50 0.58 0.02 0.27 -0.05 79 2,378 2,932 -719
24JUL26 490.00 C 0.20 0.26 0.11 0.20 +0.06 92 150 2,159 -45
24JUL26 500.00 C 0.15 0.15 0.01 0.17 +0.11 105 78 2,392 +14
24JUL26 510.00 C 0.07 0.07 0.07 0.15 +0.12 118 10 988 -10
24JUL26 520.00 C 0.01 0.01 0.01 0.14 +0.12 131 10 668 -2
24JUL26 530.00 C 0.00 0.00 0.00 0.13 +0.12 144 0 539 0
24JUL26 540.00 C 0.01 0.01 0.01 0.12 +0.11 155 60 268 0
24JUL26 550.00 C 0.00 0.00 0.00 0.11 +0.10 166 0 449 0
24JUL26 560.00 C 0.00 0.00 0.00 0.10 +0.09 177 0 84 0
24JUL26 570.00 C 0.00 0.00 0.00 0.09 +0.08 186 0 170 0
24JUL26 580.00 C 0.00 0.00 0.00 0.08 +0.07 195 0 10 0
24JUL26 590.00 C 0.00 0.00 0.00 0.07 +0.06 203 0 13 0
24JUL26 600.00 C 0.00 0.00 0.00 0.06 +0.05 210 0 700 0
30JUL26 230.00 C 0.00 0.00 0.00 215.33 +3.16 0 0 364 0
30JUL26 235.00 C 0.00 0.00 0.00 210.33 +3.32 0 0 200 0
30JUL26 240.00 C 0.00 0.00 0.00 205.34 +3.78 127 0 200 0
30JUL26 245.00 C 0.00 0.00 0.00 200.34 +3.37 109 0 60 0
30JUL26 250.00 C 0.00 0.00 0.00 195.34 +3.58 0 0 62 0
30JUL26 255.00 C 0.00 0.00 0.00 190.35 +3.37 118 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 185.35 +3.39 107 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 180.35 +3.37 0 0 273 0
30JUL26 270.00 C 0.00 0.00 0.00 175.35 +3.16 0 0 143 0
30JUL26 275.00 C 0.00 0.00 0.00 170.36 +3.35 100 0 110 0
30JUL26 280.00 C 0.00 0.00 0.00 165.36 +3.34 86 0 136 0
30JUL26 285.00 C 0.00 0.00 0.00 160.36 +3.33 0 0 30 0
30JUL26 290.00 C 0.00 0.00 0.00 155.37 +3.33 92 0 130 0
30JUL26 295.00 C 0.00 0.00 0.00 150.37 +3.37 83 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 145.37 +3.23 0 0 240 0
30JUL26 310.00 C 0.00 0.00 0.00 135.38 +3.18 77 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 125.38 +3.17 0 0 2,040 0
30JUL26 330.00 C 0.00 0.00 0.00 115.39 +3.28 62 0 31 0
30JUL26 340.00 C 0.00 0.00 0.00 105.39 +3.43 0 0 315 0
30JUL26 350.00 C 0.00 0.00 0.00 95.40 +3.18 47 0 120 0
30JUL26 360.00 C 0.00 0.00 0.00 85.41 +4.22 48 0 206 0
30JUL26 370.00 C 0.00 0.00 0.00 75.43 +4.22 47 0 620 0
30JUL26 380.00 C 0.00 0.00 0.00 65.48 +4.21 46 0 516 0
30JUL26 390.00 C 0.00 0.00 0.00 55.59 +3.95 45 0 217 0
30JUL26 400.00 C 47.67 48.50 43.52 45.84 +3.56 44 42 304 -7
30JUL26 410.00 C 0.00 0.00 0.00 36.38 +2.02 42 0 1,803 0
30JUL26 420.00 C 29.00 29.00 27.60 26.60 +1.29 35 55 4,007 -1
30JUL26 430.00 C 17.00 22.82 17.00 18.75 +0.52 37 273 4,282 -99
30JUL26 440.00 C 12.00 15.70 10.74 12.08 +0.20 37 1,009 7,035 +282
30JUL26 450.00 C 6.84 10.22 6.20 6.94 -0.66 36 1,250 13,737 -191
30JUL26 460.00 C 4.10 6.30 3.40 4.28 -0.29 39 2,838 12,996 +712
30JUL26 470.00 C 2.75 3.89 1.95 2.65 -0.10 42 2,144 31,229 +516
30JUL26 480.00 C 1.50 2.35 1.22 1.66 +0.10 45 2,735 17,328 +457
30JUL26 490.00 C 1.30 1.46 0.85 1.07 +0.22 48 1,162 8,987 +644
30JUL26 500.00 C 0.70 0.99 0.61 0.71 +0.26 50 903 32,214 -345
30JUL26 510.00 C 0.62 0.68 0.45 0.49 +0.25 53 970 13,416 -636
30JUL26 520.00 C 0.45 0.51 0.40 0.36 +0.24 57 513 27,305 +46
30JUL26 530.00 C 0.37 0.39 0.30 0.26 +0.20 59 166 7,952 -164
30JUL26 540.00 C 0.30 0.34 0.24 0.20 +0.17 62 30 5,756 +12
30JUL26 550.00 C 0.22 0.30 0.20 0.15 +0.13 65 13 23,836 -1
30JUL26 560.00 C 0.24 0.24 0.19 0.12 +0.11 68 26 5,711 -26
30JUL26 570.00 C 0.15 0.15 0.15 0.10 +0.09 71 20 12,453 0
30JUL26 580.00 C 0.00 0.00 0.00 0.08 +0.07 73 0 6,392 0
30JUL26 590.00 C 0.00 0.00 0.00 0.07 +0.06 76 0 3,313 0
30JUL26 600.00 C 0.11 0.11 0.11 0.06 +0.05 79 25 17,291 0
30JUL26 610.00 C 0.00 0.00 0.00 0.05 +0.04 82 0 70,354 0
30JUL26 620.00 C 0.00 0.00 0.00 0.04 +0.03 83 0 15,149 0
30JUL26 630.00 C 0.00 0.00 0.00 0.03 +0.02 85 0 8,375 0
30JUL26 640.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 2,313 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,827 0
30JUL26 660.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,183 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,277 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,034 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,735 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,935 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 104 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2,864 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 110 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 112 0 361 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 115 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 117 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 122 0 148 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,680 0
31JUL26 320.00 C 0.00 0.00 0.00 125.41 - 63 0 0 -
31JUL26 330.00 C 0.00 0.00 0.00 115.41 - 0 0 0 -
31JUL26 340.00 C 0.00 0.00 0.00 105.42 +3.42 0 0 0 0
31JUL26 350.00 C 0.00 0.00 0.00 95.43 +2.99 47 0 0 0
31JUL26 360.00 C 0.00 0.00 0.00 85.43 +4.24 0 0 0 0
31JUL26 370.00 C 0.00 0.00 0.00 75.44 +4.23 0 0 0 0
31JUL26 380.00 C 0.00 0.00 0.00 65.48 +4.21 40 0 0 0
31JUL26 390.00 C 0.00 0.00 0.00 55.59 +3.92 41 0 0 0
31JUL26 400.00 C 0.00 0.00 0.00 45.84 +3.47 40 0 0 0
31JUL26 410.00 C 0.00 0.00 0.00 36.38 +1.81 39 0 0 0
31JUL26 420.00 C 27.30 27.30 27.30 26.60 +0.59 32 1 1 +1
31JUL26 430.00 C 21.62 23.02 17.72 18.75 +0.15 34 197 79 +17
31JUL26 440.00 C 13.00 16.80 11.30 12.50 -0.21 36 120 348 +19
31JUL26 450.00 C 8.00 11.20 6.72 8.03 -0.22 38 454 205 -23
31JUL26 460.00 C 5.00 7.10 3.90 5.10 +0.05 40 322 674 +223
31JUL26 470.00 C 2.80 4.32 2.30 3.20 +0.28 42 3,099 6,280 -37
31JUL26 480.00 C 1.85 2.50 1.61 2.01 +0.42 44 118 346 +10
31JUL26 490.00 C 1.51 1.51 1.00 1.27 +0.42 46 142 256 +46
31JUL26 500.00 C 1.05 1.10 0.70 0.81 +0.36 48 114 1,081 +32
31JUL26 510.00 C 0.70 0.70 0.65 0.53 +0.29 51 148 343 +88
31JUL26 520.00 C 0.45 0.45 0.43 0.37 +0.25 53 80 282 +62
31JUL26 530.00 C 0.39 0.39 0.39 0.26 +0.20 55 70 236 +70
31JUL26 540.00 C 0.00 0.00 0.00 0.20 +0.17 58 0 238 0
31JUL26 550.00 C 0.00 0.00 0.00 0.15 +0.13 61 0 12 0
31JUL26 560.00 C 0.00 0.00 0.00 0.12 +0.11 63 0 5 0
31JUL26 570.00 C 0.00 0.00 0.00 0.10 +0.09 66 0 10 0
31JUL26 580.00 C 0.00 0.00 0.00 0.08 +0.07 68 0 145 0
31JUL26 590.00 C 0.00 0.00 0.00 0.07 +0.06 71 0 0 0
31JUL26 600.00 C 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 215.87 +3.11 0 0 90 0
28AUG26 235.00 C 0.00 0.00 0.00 210.89 +3.03 57 0 90 0
28AUG26 240.00 C 0.00 0.00 0.00 205.90 +3.17 0 0 77 0
28AUG26 245.00 C 0.00 0.00 0.00 200.92 +3.01 54 0 120 0
28AUG26 250.00 C 0.00 0.00 0.00 195.93 +3.00 0 0 90 0
28AUG26 255.00 C 0.00 0.00 0.00 190.95 +3.00 51 0 74 0
28AUG26 260.00 C 0.00 0.00 0.00 185.35 +2.53 0 0 76 0
28AUG26 265.00 C 0.00 0.00 0.00 180.98 +3.14 49 0 60 0
28AUG26 270.00 C 0.00 0.00 0.00 175.99 +2.97 39 0 60 0
28AUG26 275.00 C 0.00 0.00 0.00 171.00 +2.95 0 0 30 0
28AUG26 280.00 C 0.00 0.00 0.00 166.02 +3.11 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 161.04 +3.10 43 0 30 0
28AUG26 290.00 C 0.00 0.00 0.00 156.05 +2.91 38 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 151.07 +2.97 40 0 30 0
28AUG26 300.00 C 0.00 0.00 0.00 146.09 +2.85 40 0 30 0
28AUG26 310.00 C 0.00 0.00 0.00 136.13 +2.75 39 0 116 0
28AUG26 320.00 C 0.00 0.00 0.00 126.18 +2.47 38 0 90 0
28AUG26 330.00 C 0.00 0.00 0.00 115.41 +2.35 0 0 30 0
28AUG26 340.00 C 0.00 0.00 0.00 105.49 +2.15 0 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 95.76 +2.07 0 0 30 0
28AUG26 360.00 C 89.41 90.79 88.00 86.65 +1.71 34 135 626 +106
28AUG26 370.00 C 73.97 73.97 73.97 77.50 +3.53 38 1 88 -1
28AUG26 380.00 C 0.00 0.00 0.00 68.30 +3.23 37 0 81 0
28AUG26 390.00 C 58.00 58.00 58.00 58.32 +1.22 33 1 85 0
28AUG26 400.00 C 49.13 51.77 49.13 50.28 +1.15 35 12 424 0
28AUG26 410.00 C 46.30 46.30 42.00 42.31 +0.90 35 2 1,270 -1
28AUG26 420.00 C 39.00 40.00 38.50 35.01 +0.60 35 49 3,009 -11
28AUG26 430.00 C 29.60 31.80 27.89 28.71 +0.41 35 339 3,743 -109
28AUG26 440.00 C 22.69 26.80 22.19 23.15 +0.46 35 851 12,861 +241
28AUG26 450.00 C 19.10 21.74 17.55 18.33 +0.33 35 538 4,116 +103
28AUG26 460.00 C 14.00 17.41 13.82 14.73 +0.41 36 1,048 9,489 +514
28AUG26 470.00 C 12.00 13.83 11.02 11.79 +0.49 37 3,349 10,026 +963
28AUG26 480.00 C 8.90 10.86 8.50 9.40 +0.66 38 1,232 8,791 -292
28AUG26 490.00 C 6.98 8.42 6.78 7.48 +0.79 39 589 6,107 -202
28AUG26 500.00 C 5.26 6.83 5.26 5.95 +0.88 40 1,631 12,832 +50
28AUG26 510.00 C 4.50 5.35 4.22 4.73 +0.92 40 1,536 7,903 -299
28AUG26 520.00 C 3.60 4.25 3.60 3.77 +0.93 41 259 3,107 +169
28AUG26 530.00 C 3.21 3.57 2.82 3.02 +0.92 42 445 20,089 +357
28AUG26 540.00 C 2.69 2.73 2.22 2.42 +0.87 43 160 3,786 +18
28AUG26 550.00 C 2.00 2.33 1.92 2.00 +0.87 44 660 9,712 +270
28AUG26 560.00 C 1.86 1.89 1.60 1.67 +0.85 45 20 9,101 0
28AUG26 570.00 C 1.54 1.54 1.38 1.36 +0.77 46 32 11,756 0
28AUG26 580.00 C 1.32 1.35 1.20 1.11 +0.68 46 54 28,635 +12
28AUG26 590.00 C 1.10 1.10 1.10 0.91 +0.60 47 10 10,852 0
28AUG26 600.00 C 1.00 1.00 0.95 0.75 +0.53 48 25 28,180 +22
28AUG26 610.00 C 0.00 0.00 0.00 0.62 +0.46 48 0 2,178 0
28AUG26 620.00 C 0.00 0.00 0.00 0.52 +0.41 49 0 2,779 0
28AUG26 630.00 C 0.00 0.00 0.00 0.44 +0.36 50 0 2,521 0
28AUG26 640.00 C 0.00 0.00 0.00 0.37 +0.31 51 0 2,449 0
28AUG26 650.00 C 0.00 0.00 0.00 0.31 +0.27 51 0 26,940 0
28AUG26 660.00 C 0.00 0.00 0.00 0.27 +0.24 52 0 3,855 0
28AUG26 670.00 C 0.00 0.00 0.00 0.23 +0.21 53 0 1,602 0
28AUG26 680.00 C 0.00 0.00 0.00 0.20 +0.19 54 0 1,048 0
28AUG26 690.00 C 0.00 0.00 0.00 0.17 +0.16 54 0 913 0
28AUG26 700.00 C 0.00 0.00 0.00 0.15 +0.14 55 0 959 0
28AUG26 710.00 C 0.00 0.00 0.00 0.14 +0.13 56 0 751 0
28AUG26 720.00 C 0.00 0.00 0.00 0.12 +0.11 57 0 300 0
28AUG26 730.00 C 0.22 0.22 0.22 0.11 +0.10 58 150 691 +150
28AUG26 740.00 C 0.22 0.22 0.22 0.10 +0.09 58 60 330 +60
28AUG26 750.00 C 0.24 0.24 0.24 0.09 +0.08 59 5 1,681 -5
29SEP26 230.00 C 0.00 0.00 0.00 216.46 +2.94 0 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 211.50 +2.94 42 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 206.34 +2.74 0 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 201.56 +2.76 42 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 196.60 +2.92 44 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 191.63 +2.75 43 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 186.67 +2.75 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 181.54 +2.73 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 176.75 +2.88 42 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 171.80 +2.70 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 166.02 +2.00 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 161.04 +1.93 0 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 156.05 +1.84 0 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 151.07 +1.75 0 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 146.09 +1.83 0 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 136.47 +1.95 0 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 126.75 +1.94 0 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 117.09 +1.88 27 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 107.48 +2.17 31 0 90 0
29SEP26 350.00 C 0.00 0.00 0.00 98.53 +2.57 35 0 87 0
29SEP26 360.00 C 0.00 0.00 0.00 88.70 +1.04 32 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 81.40 +4.63 38 0 314 0
29SEP26 380.00 C 0.00 0.00 0.00 72.88 +4.48 37 0 492 0
29SEP26 390.00 C 0.00 0.00 0.00 64.72 +4.28 37 0 426 0
29SEP26 400.00 C 57.87 57.87 57.87 58.67 +5.72 40 30 1,029 -30
29SEP26 410.00 C 0.00 0.00 0.00 49.65 +3.69 36 0 2,490 0
29SEP26 420.00 C 43.10 43.30 43.10 44.12 +4.13 38 14 1,196 0
29SEP26 430.00 C 36.46 36.50 34.36 35.45 +1.12 34 246 1,480 +208
29SEP26 440.00 C 31.00 33.33 29.04 29.89 +0.87 34 172 7,809 +128
29SEP26 450.00 C 27.00 28.47 24.58 25.12 +0.92 34 605 6,827 +62
29SEP26 460.00 C 20.19 24.00 19.80 21.08 +0.58 34 1,348 9,310 +515
29SEP26 470.00 C 18.18 20.25 17.35 17.67 +0.73 34 244 5,204 -205
29SEP26 480.00 C 14.00 16.94 14.00 14.80 +0.60 35 887 7,683 -199
29SEP26 490.00 C 12.00 13.42 12.00 12.36 +0.64 35 2,450 14,717 +925
29SEP26 500.00 C 9.65 11.60 9.65 10.30 +0.69 36 234 11,880 -62
29SEP26 510.00 C 8.72 8.93 8.60 8.67 +0.84 36 61 6,552 -60
29SEP26 520.00 C 6.84 8.27 6.84 7.22 +0.86 37 244 12,201 +14
29SEP26 530.00 C 6.60 6.78 6.22 6.08 +0.94 37 485 9,499 0
29SEP26 540.00 C 5.60 5.60 4.94 5.19 +1.04 38 144 5,922 +87
29SEP26 550.00 C 4.31 5.00 4.19 4.30 +0.97 38 126 48,719 +108
29SEP26 560.00 C 4.09 4.09 4.07 3.57 +0.90 38 46 9,086 0
29SEP26 570.00 C 3.20 3.43 3.20 2.96 +0.82 39 33 8,427 -28
29SEP26 580.00 C 2.97 2.97 2.74 2.46 +0.76 39 340 8,994 -159
29SEP26 590.00 C 0.00 0.00 0.00 2.05 +0.69 39 0 3,138 0
29SEP26 600.00 C 2.30 2.45 2.20 1.70 +0.62 40 127 21,901 -50
29SEP26 610.00 C 0.00 0.00 0.00 1.42 +0.56 40 0 5,821 0
29SEP26 620.00 C 1.78 1.86 1.78 1.19 +0.51 40 51 10,375 0
29SEP26 630.00 C 0.00 0.00 0.00 1.00 +0.46 41 0 5,406 0
29SEP26 640.00 C 0.00 0.00 0.00 0.84 +0.41 41 0 9,067 0
29SEP26 650.00 C 0.00 0.00 0.00 0.71 +0.37 42 0 39,284 0
29SEP26 660.00 C 1.24 1.24 1.24 0.60 +0.33 42 20 7,042 0
29SEP26 670.00 C 0.00 0.00 0.00 0.50 +0.29 42 0 2,758 0
29SEP26 680.00 C 0.00 0.00 0.00 0.43 +0.26 43 0 10,696 0
29SEP26 690.00 C 0.00 0.00 0.00 0.36 +0.22 43 0 460 0
29SEP26 700.00 C 0.90 0.90 0.90 0.31 +0.20 43 3 2,999 +3
29SEP26 710.00 C 0.00 0.00 0.00 0.27 +0.18 44 0 1,035 0
29SEP26 720.00 C 0.00 0.00 0.00 0.23 +0.16 44 0 1,974 0
29SEP26 730.00 C 0.00 0.00 0.00 0.20 +0.14 44 0 1,388 0
29SEP26 740.00 C 0.00 0.00 0.00 0.17 +0.13 45 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.15 +0.12 45 0 1,934 0
29SEP26 760.00 C 0.00 0.00 0.00 0.13 +0.11 45 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.11 +0.10 45 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.10 +0.09 46 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.09 +0.08 46 0 616 0
29SEP26 800.00 C 0.45 0.45 0.45 0.08 +0.07 47 5 1,013 +5
29SEP26 810.00 C 0.00 0.00 0.00 0.07 +0.06 47 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.06 +0.05 47 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 45 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 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 48 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 49 0 530 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 49 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 51 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 0.31 0.31 0.31 0.01 0.00 53 150 2,530 0
29OCT26 300.00 C 0.00 0.00 0.00 147.54 +1.91 0 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 137.88 +2.10 31 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 128.28 +1.82 32 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 118.79 +1.96 33 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 109.57 +1.99 33 0 60 0
29OCT26 350.00 C 0.00 0.00 0.00 100.29 +1.57 33 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 91.36 +1.46 33 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 82.81 +2.50 33 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 74.99 +2.68 34 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 67.18 +2.50 34 0 6 0
29OCT26 400.00 C 0.00 0.00 0.00 59.79 +0.60 33 0 243 0
29OCT26 410.00 C 0.00 0.00 0.00 51.48 +0.79 32 0 317 0
29OCT26 420.00 C 0.00 0.00 0.00 45.79 +1.10 32 0 577 0
29OCT26 430.00 C 42.60 43.80 42.60 39.94 +1.49 33 3 3,564 +3
29OCT26 440.00 C 34.84 34.84 33.80 34.59 +0.44 33 35 1,880 +35
29OCT26 450.00 C 29.00 33.25 29.00 29.40 +0.09 32 1,027 3,609 +802
29OCT26 460.00 C 28.29 29.08 26.23 25.87 +0.63 33 885 7,050 +610
29OCT26 470.00 C 23.12 25.00 22.67 22.36 +0.68 33 195 1,756 +91
29OCT26 480.00 C 19.00 20.91 18.75 19.55 +1.01 34 174 2,739 +34
29OCT26 490.00 C 17.40 17.46 16.03 16.64 +0.73 34 60 2,319 -26
29OCT26 500.00 C 14.83 14.97 13.73 14.42 +1.03 34 1,122 4,343 +940
29OCT26 510.00 C 12.85 12.85 12.85 12.49 +1.09 35 30 1,832 0
29OCT26 520.00 C 11.15 11.15 11.15 10.83 +1.22 35 1 2,428 0
29OCT26 530.00 C 0.00 0.00 0.00 9.40 +1.33 36 0 1,168 0
29OCT26 540.00 C 6.34 8.14 6.34 8.16 +1.39 36 82 1,614 +2
29OCT26 550.00 C 6.60 7.20 6.60 7.10 +1.44 37 59 2,503 +39
29OCT26 560.00 C 5.84 6.28 5.83 6.19 +1.47 37 165 8,270 +114
29OCT26 570.00 C 5.20 5.72 5.03 5.39 +1.45 38 192 8,081 +175
29OCT26 580.00 C 4.65 4.93 4.56 4.72 +1.45 38 173 1,650 +170
29OCT26 590.00 C 4.05 4.52 4.05 4.29 +1.57 39 162 512 +45
29OCT26 600.00 C 3.69 3.72 3.69 3.63 +1.37 39 6 1,042 +2
29OCT26 610.00 C 0.00 0.00 0.00 3.19 +1.32 39 0 344 0
29OCT26 620.00 C 0.00 0.00 0.00 2.99 +1.44 40 0 2,205 0
29OCT26 630.00 C 0.00 0.00 0.00 2.65 +1.37 41 0 150 0
29OCT26 640.00 C 0.00 0.00 0.00 2.35 +1.29 41 0 142 0
29OCT26 650.00 C 0.00 0.00 0.00 2.09 +1.21 41 0 419 0
29OCT26 660.00 C 0.00 0.00 0.00 1.86 +1.13 42 0 103 0
29OCT26 670.00 C 0.00 0.00 0.00 1.67 +1.07 42 0 214 0
29OCT26 680.00 C 0.00 0.00 0.00 1.50 +1.00 43 0 166 0
29OCT26 690.00 C 0.00 0.00 0.00 1.34 +0.93 43 0 242 0
29OCT26 700.00 C 0.00 0.00 0.00 1.21 +0.87 43 0 128 0
29OCT26 710.00 C 0.00 0.00 0.00 1.10 +0.82 44 0 145 0
29OCT26 720.00 C 0.00 0.00 0.00 0.99 +0.76 44 0 3 0
29OCT26 730.00 C 0.00 0.00 0.00 0.90 +0.71 45 0 3 0
29OCT26 740.00 C 0.00 0.00 0.00 0.82 +0.66 45 0 76 0
29OCT26 750.00 C 0.00 0.00 0.00 0.73 +0.60 45 0 14 0
29OCT26 760.00 C 0.00 0.00 0.00 0.67 +0.56 46 0 2 0
29OCT26 770.00 C 0.00 0.00 0.00 0.64 +0.55 46 0 30 0
29OCT26 780.00 C 0.00 0.00 0.00 0.59 +0.51 47 0 31 0
29OCT26 790.00 C 0.00 0.00 0.00 0.54 +0.47 47 0 54 0
29OCT26 800.00 C 0.84 0.84 0.84 0.50 +0.44 47 10 334 +10
30DEC26 230.00 C 0.00 0.00 0.00 218.01 +1.37 0 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 213.11 +1.35 0 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 208.25 +1.36 0 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 203.39 +1.35 30 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 198.54 +1.34 34 0 95 0
30DEC26 255.00 C 0.00 0.00 0.00 194.40 +2.03 43 0 131 0
30DEC26 260.00 C 0.00 0.00 0.00 189.57 +2.02 43 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 184.09 +1.72 37 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 179.47 +1.84 39 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 174.67 +1.88 38 0 91 0
30DEC26 280.00 C 168.07 168.07 168.07 169.88 +1.81 38 4 163 +4
30DEC26 285.00 C 0.00 0.00 0.00 165.19 +1.88 38 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 159.72 +1.22 34 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 155.01 +1.17 34 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 150.26 +1.29 34 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 141.54 +1.47 36 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 132.34 +1.82 36 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 123.39 +1.44 35 0 1 0
30DEC26 340.00 C 113.18 113.18 113.16 118.55 +5.79 42 60 332 +60
30DEC26 350.00 C 110.00 110.00 105.50 106.00 +1.78 34 63 193 +3
30DEC26 360.00 C 0.00 0.00 0.00 97.49 +1.56 34 0 434 0
30DEC26 370.00 C 0.00 0.00 0.00 89.46 +1.50 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 81.73 +3.22 33 0 620 0
30DEC26 390.00 C 0.00 0.00 0.00 75.55 +4.08 34 0 339 0
30DEC26 400.00 C 66.42 66.42 66.42 70.64 +5.83 36 60 4,093 +30
30DEC26 410.00 C 61.00 61.00 61.00 60.20 +1.66 32 1 737 +1
30DEC26 420.00 C 56.00 57.50 56.00 54.84 +1.55 33 3 675 0
30DEC26 430.00 C 47.00 52.20 47.00 49.83 +1.33 33 6 7,728 +3
30DEC26 440.00 C 46.82 46.82 43.40 44.28 +1.20 33 3 1,406 +1
30DEC26 450.00 C 38.10 42.62 38.10 38.70 +0.14 32 118 11,772 +31
30DEC26 460.00 C 37.97 37.97 36.18 35.05 +0.90 33 90 7,701 +18
30DEC26 470.00 C 32.29 33.70 31.94 31.22 +0.89 33 268 4,347 -12
30DEC26 480.00 C 26.89 29.96 26.89 27.77 +0.88 33 585 13,095 -214
30DEC26 490.00 C 0.00 0.00 0.00 24.70 +0.97 33 0 4,334 0
30DEC26 500.00 C 22.70 23.70 22.00 22.30 +1.13 34 61 11,747 +46
30DEC26 510.00 C 20.74 20.74 19.20 19.63 +0.97 34 9 8,133 0
30DEC26 520.00 C 17.30 17.30 17.30 17.56 +1.15 34 3 7,762 0
30DEC26 530.00 C 0.00 0.00 0.00 15.70 +1.29 34 0 4,223 0
30DEC26 540.00 C 12.80 14.86 12.80 14.05 +1.41 34 13 20,049 0
30DEC26 550.00 C 11.53 13.50 11.53 12.58 +1.51 35 237 28,409 -194
30DEC26 560.00 C 11.50 11.50 11.10 11.27 +1.59 35 24 5,707 +3
30DEC26 570.00 C 10.12 10.52 10.12 10.11 +1.65 35 21 6,537 -20
30DEC26 580.00 C 9.17 9.62 8.57 9.07 +1.69 36 1,179 8,973 -889
30DEC26 590.00 C 7.91 8.21 7.80 8.15 +1.71 36 15 4,365 -1
30DEC26 600.00 C 6.00 7.63 6.00 7.33 +1.72 36 29 16,792 +18
30DEC26 610.00 C 6.30 6.59 6.30 6.60 +1.72 36 6 4,674 +5
30DEC26 620.00 C 6.10 6.13 6.10 5.97 +1.72 37 27 7,201 -2
30DEC26 630.00 C 5.50 5.50 5.50 5.49 +1.80 37 25 2,630 +25
30DEC26 640.00 C 0.00 0.00 0.00 5.07 +1.86 38 0 3,441 0
30DEC26 650.00 C 4.50 4.70 4.50 4.67 +1.88 38 63 13,308 +60
30DEC26 660.00 C 0.00 0.00 0.00 4.23 +1.81 38 0 2,696 0
30DEC26 670.00 C 0.00 0.00 0.00 3.84 +1.73 39 0 1,190 0
30DEC26 680.00 C 0.00 0.00 0.00 3.49 +1.66 39 0 1,811 0
30DEC26 690.00 C 0.00 0.00 0.00 3.18 +1.59 39 0 786 0
30DEC26 700.00 C 2.95 3.36 2.95 2.90 +1.52 39 61 15,556 +46
30DEC26 710.00 C 2.80 3.00 2.80 2.65 +1.45 40 12 802 +4
30DEC26 720.00 C 0.00 0.00 0.00 2.43 +1.39 40 0 1,550 0
30DEC26 730.00 C 0.00 0.00 0.00 2.23 +1.33 40 0 622 0
30DEC26 740.00 C 0.00 0.00 0.00 2.05 +1.26 40 0 2,338 0
30DEC26 750.00 C 0.00 0.00 0.00 1.88 +1.20 41 0 14,161 0
30DEC26 760.00 C 0.00 0.00 0.00 1.73 +1.14 41 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.60 +1.08 41 0 2,506 0
30DEC26 780.00 C 0.00 0.00 0.00 1.48 +1.04 41 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 1.37 +0.99 42 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 1.23 +0.89 42 0 761 0
30DEC26 810.00 C 0.00 0.00 0.00 1.18 +0.89 42 0 844 0
30DEC26 820.00 C 0.00 0.00 0.00 1.10 +0.85 43 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 1.00 +0.77 43 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.96 +0.77 43 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.90 +0.73 43 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.84 +0.69 44 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.79 +0.66 44 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.74 +0.63 44 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.70 +0.60 44 0 233 0
30DEC26 900.00 C 0.00 0.00 0.00 0.66 +0.57 45 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.62 +0.54 45 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.58 +0.51 45 0 251 0
30DEC26 930.00 C 0.00 0.00 0.00 0.55 +0.49 45 0 144 0
30DEC26 940.00 C 0.00 0.00 0.00 0.52 +0.47 46 0 99 0
30DEC26 950.00 C 1.11 1.11 1.11 0.50 +0.46 46 10 135 0
30DEC26 960.00 C 1.08 1.08 1.08 0.47 +0.44 46 10 90 +10
30DEC26 970.00 C 0.00 0.00 0.00 0.45 +0.43 46 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.43 +0.42 47 0 77 0
30DEC26 990.00 C 0.00 0.00 0.00 0.40 +0.39 47 0 327 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.38 +0.37 47 0 3,343 0
30MAR27 230.00 C 224.41 226.51 224.41 220.26 +1.04 36 2 34,505 +2
30MAR27 235.00 C 0.00 0.00 0.00 216.38 +1.90 43 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 211.63 +1.92 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 206.54 +1.55 40 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 201.79 +1.54 40 0 171 0
30MAR27 255.00 C 0.00 0.00 0.00 197.07 +1.53 39 0 80 0
30MAR27 260.00 C 0.00 0.00 0.00 192.34 +1.55 39 0 281 0
30MAR27 265.00 C 0.00 0.00 0.00 187.64 +1.50 38 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 182.98 +1.53 38 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 178.31 +1.48 38 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 173.20 +0.94 36 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 168.57 +0.91 36 0 88 0
30MAR27 290.00 C 0.00 0.00 0.00 164.01 +0.91 35 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 159.45 +0.88 35 0 1 0
30MAR27 300.00 C 0.00 0.00 0.00 156.49 +2.42 38 0 247 0
30MAR27 310.00 C 0.00 0.00 0.00 146.82 +1.82 36 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 138.03 +2.06 35 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 130.30 +2.78 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 121.55 +2.37 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 117.10 +5.97 39 0 12,465 0
30MAR27 360.00 C 0.00 0.00 0.00 105.23 +1.83 34 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 97.73 +1.74 33 0 199 0
30MAR27 380.00 C 90.31 90.34 90.31 90.52 +1.60 33 60 312 +60
30MAR27 390.00 C 85.48 85.48 85.48 85.00 +2.80 34 5 275 +5
30MAR27 400.00 C 76.95 80.00 76.95 79.41 +5.78 35 35 21,217 0
30MAR27 410.00 C 0.00 0.00 0.00 72.14 +4.35 33 0 201 0
30MAR27 420.00 C 0.00 0.00 0.00 68.24 +4.24 35 0 20,873 0
30MAR27 430.00 C 60.27 60.27 60.27 60.01 +2.88 33 30 1,405 -30
30MAR27 440.00 C 57.54 57.54 57.54 54.93 +1.43 32 30 1,391 +17
30MAR27 450.00 C 52.00 52.08 52.00 50.22 +0.98 32 3 1,477 +1
30MAR27 460.00 C 44.99 44.99 44.99 45.89 +1.04 32 2 1,501 0
30MAR27 470.00 C 0.00 0.00 0.00 41.88 +1.16 32 0 5,136 0
30MAR27 480.00 C 40.63 40.63 40.25 38.21 +1.24 33 32 5,731 +2
30MAR27 490.00 C 36.90 37.00 36.90 34.86 +1.39 33 2 4,222 +1
30MAR27 500.00 C 33.00 33.00 31.58 31.75 +1.50 33 2 6,332 +1
30MAR27 510.00 C 0.00 0.00 0.00 28.75 +1.46 33 0 1,966 0
30MAR27 520.00 C 27.34 27.34 27.34 25.85 +1.28 33 1 2,596 +1
30MAR27 530.00 C 0.00 0.00 0.00 23.19 +1.10 32 0 5,125 0
30MAR27 540.00 C 0.00 0.00 0.00 20.76 +0.94 32 0 3,682 0
30MAR27 550.00 C 20.54 20.63 20.54 18.54 +0.78 32 6 2,975 -5
30MAR27 560.00 C 0.00 0.00 0.00 16.53 +0.65 32 0 3,278 0
30MAR27 570.00 C 0.00 0.00 0.00 14.70 +0.52 32 0 1,772 0
30MAR27 580.00 C 15.75 15.75 15.75 13.05 +0.41 32 5 1,581 0
30MAR27 590.00 C 15.00 15.00 14.18 11.56 +0.30 32 46 1,359 0
30MAR27 600.00 C 13.26 13.26 12.70 10.21 +0.20 32 47 4,599 +2
30MAR27 610.00 C 12.25 12.50 12.25 9.01 +0.13 31 53 1,834 0
30MAR27 620.00 C 11.35 11.35 11.35 7.93 +0.06 31 1 2,540 -1
30MAR27 630.00 C 0.00 0.00 0.00 6.96 -0.01 31 0 1,412 0
30MAR27 640.00 C 9.58 9.58 9.58 6.10 -0.06 31 45 1,159 -16
30MAR27 650.00 C 8.86 8.86 8.86 5.34 -0.10 31 2 2,754 +2
30MAR27 660.00 C 8.28 8.46 8.28 4.66 -0.13 31 2 339 +1
30MAR27 670.00 C 0.00 0.00 0.00 4.06 -0.16 31 0 2,445 0
30MAR27 680.00 C 0.00 0.00 0.00 3.53 -0.18 31 0 1,302 0
30MAR27 690.00 C 6.64 6.64 6.50 3.18 -0.08 31 55 626 -45
30MAR27 700.00 C 6.20 6.52 6.14 2.90 +0.04 31 213 9,271 -98
30MAR27 710.00 C 0.00 0.00 0.00 2.65 +0.15 31 0 1,803 0
30MAR27 720.00 C 5.32 5.60 5.32 2.43 +0.24 31 2 462 +1
30MAR27 730.00 C 0.00 0.00 0.00 2.23 +0.31 32 0 308 0
30MAR27 740.00 C 0.00 0.00 0.00 2.05 +0.38 32 0 386 0
30MAR27 750.00 C 0.00 0.00 0.00 1.88 +0.42 32 0 375 0
30MAR27 760.00 C 0.00 0.00 0.00 1.73 +0.50 32 0 412 0
30MAR27 770.00 C 0.00 0.00 0.00 1.60 +0.53 33 0 547 0
30MAR27 780.00 C 0.00 0.00 0.00 1.48 +0.55 33 0 413 0
30MAR27 790.00 C 0.00 0.00 0.00 1.37 +0.56 33 0 183 0
30MAR27 800.00 C 0.00 0.00 0.00 1.23 +0.53 33 0 403 0
30MAR27 810.00 C 0.00 0.00 0.00 1.18 +0.57 33 0 98 0
30MAR27 820.00 C 0.00 0.00 0.00 1.10 +0.57 34 0 185 0
30MAR27 830.00 C 0.00 0.00 0.00 1.00 +0.54 34 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.96 +0.57 34 0 268 0
30MAR27 850.00 C 2.88 3.05 2.88 0.90 +0.55 34 42 1,618 +32
29JUN27 295.00 C 0.00 0.00 0.00 163.83 +1.96 38 0 90 0
29JUN27 300.00 C 0.00 0.00 0.00 159.46 +0.45 37 0 556 0
29JUN27 310.00 C 0.00 0.00 0.00 150.90 +1.88 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 142.53 +1.76 36 0 250 0
29JUN27 330.00 C 0.00 0.00 0.00 134.37 +1.74 36 0 164 0
29JUN27 340.00 C 0.00 0.00 0.00 126.46 +0.46 35 0 0 0
29JUN27 350.00 C 125.00 125.00 122.08 118.33 +1.19 35 80 243 +80
29JUN27 360.00 C 0.00 0.00 0.00 113.03 +2.17 36 0 166 0
29JUN27 370.00 C 0.00 0.00 0.00 103.72 +1.72 34 0 150 0
29JUN27 380.00 C 95.00 95.00 95.00 99.06 +2.38 35 1 244 +1
29JUN27 390.00 C 0.00 0.00 0.00 91.19 +3.63 34 0 95 0
29JUN27 400.00 C 83.60 83.60 83.60 83.60 +0.10 33 28 319 +23
29JUN27 410.00 C 0.00 0.00 0.00 78.37 +3.01 33 0 44 0
29JUN27 420.00 C 78.00 78.00 78.00 74.55 +2.58 34 1 5,207 +1
29JUN27 430.00 C 0.00 0.00 0.00 67.36 +1.19 33 0 136 0
29JUN27 440.00 C 64.49 65.20 64.49 62.47 +1.39 33 11 3,709 +11
29JUN27 450.00 C 60.34 60.69 60.34 58.28 +2.04 33 2 173 +2
29JUN27 460.00 C 56.18 56.18 56.18 53.61 +1.66 33 1 4,397 +1
29JUN27 470.00 C 0.00 0.00 0.00 49.74 +1.57 33 0 158 0
29JUN27 480.00 C 46.28 46.28 46.00 46.11 +1.44 33 18 840 +3
29JUN27 490.00 C 0.00 0.00 0.00 42.84 +1.65 33 0 185 0
29JUN27 500.00 C 41.85 41.85 41.85 39.21 +1.10 33 10 3,235 0
29JUN27 510.00 C 37.86 37.86 36.93 36.32 +0.97 33 2 672 +1
29JUN27 520.00 C 34.58 34.83 34.58 33.46 +0.86 33 60 312 +58
29JUN27 530.00 C 0.00 0.00 0.00 30.49 +0.49 33 0 2,077 0
29JUN27 540.00 C 30.70 30.70 30.39 28.10 +0.21 33 2 345 0
29JUN27 550.00 C 0.00 0.00 0.00 25.79 +0.01 33 0 1,102 0
29JUN27 560.00 C 26.50 26.50 26.50 23.47 -0.21 33 5 303 +5
29JUN27 570.00 C 23.40 23.40 23.40 21.44 -0.46 33 150 475 +138
29JUN27 580.00 C 22.70 22.70 22.60 19.69 -0.65 32 10 307 -1
29JUN27 590.00 C 19.89 20.36 19.89 17.94 -0.84 32 9 464 +7
29JUN27 600.00 C 19.00 19.50 18.59 16.20 -1.05 32 8 1,552 -1
29JUN27 610.00 C 18.15 18.15 18.15 14.87 -1.08 32 1 868 0
29JUN27 620.00 C 0.00 0.00 0.00 13.58 -1.26 32 0 487 0
29JUN27 630.00 C 0.00 0.00 0.00 12.30 -1.43 32 0 917 0
29JUN27 640.00 C 13.99 13.99 13.99 11.07 -1.57 32 45 602 -13
29JUN27 650.00 C 13.54 13.54 13.54 10.16 -1.44 32 45 425 0
29JUN27 660.00 C 0.00 0.00 0.00 9.25 -1.59 32 0 329 0
29JUN27 670.00 C 12.20 12.20 12.20 8.34 -1.73 32 1 3,317 0
TOTAL CALL 69,022 1,554,597 +6,999
24JUL26 320.00 P 0.00 0.00 0.00 0.01 - 203 0 0 -
24JUL26 330.00 P 0.00 0.00 0.00 0.01 - 185 0 0 -
24JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 168 0 132 0
24JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 152 0 47 0
24JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.01 135 0 14 0
24JUL26 370.00 P 0.01 0.01 0.01 0.01 -0.03 119 150 166 +150
24JUL26 380.00 P 0.01 0.01 0.01 0.01 -0.08 103 50 70 +50
24JUL26 390.00 P 0.00 0.00 0.00 0.01 -0.17 87 0 41 0
24JUL26 400.00 P 0.00 0.00 0.00 0.01 -0.37 72 0 43 0
24JUL26 410.00 P 0.00 0.00 0.00 0.02 -0.75 61 0 422 0
24JUL26 420.00 P 0.80 0.80 0.10 0.10 -1.50 55 647 892 -12
24JUL26 430.00 P 2.64 2.64 0.38 0.51 -2.75 50 2,780 2,221 +272
24JUL26 440.00 P 5.50 6.35 1.36 2.20 -4.15 46 2,888 3,306 -5
24JUL26 450.00 P 12.13 12.13 4.60 6.87 -5.67 43 1,548 3,123 -138
24JUL26 460.00 P 19.00 19.00 11.00 16.00 -4.50 62 185 3,948 -48
24JUL26 470.00 P 27.13 28.01 19.90 25.90 -4.16 85 309 1,199 -271
24JUL26 480.00 P 38.30 38.30 32.40 36.09 -4.10 112 55 815 -55
24JUL26 490.00 P 45.10 45.10 45.10 46.11 -3.53 135 1 0 -1,533
24JUL26 500.00 P 0.00 0.00 0.00 56.10 -3.32 155 0 4 -455
24JUL26 510.00 P 0.00 0.00 0.00 66.09 -3.31 174 0 0 0
24JUL26 520.00 P 0.00 0.00 0.00 76.09 -3.31 193 0 0 0
24JUL26 530.00 P 0.00 0.00 0.00 86.09 -3.31 211 0 0 0
24JUL26 540.00 P 0.00 0.00 0.00 96.09 -3.31 229 0 0 0
24JUL26 550.00 P 0.00 0.00 0.00 106.08 -3.32 245 0 0 0
24JUL26 560.00 P 0.00 0.00 0.00 116.08 -3.32 261 0 0 0
24JUL26 570.00 P 0.00 0.00 0.00 126.08 -3.32 276 0 0 0
24JUL26 580.00 P 0.00 0.00 0.00 136.08 -3.32 291 0 0 0
24JUL26 590.00 P 0.00 0.00 0.00 146.07 -3.33 306 0 0 0
24JUL26 600.00 P 0.00 0.00 0.00 156.07 -3.33 321 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 126 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 122 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 109 0 127 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 91 0 177 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 757 0
30JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 1,069 0
30JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.05 57 0 2,213 0
30JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.10 51 0 4,140 0
30JUL26 370.00 P 0.15 0.17 0.15 0.03 -0.19 49 18 3,817 0
30JUL26 380.00 P 0.23 0.27 0.21 0.07 -0.36 47 304 13,662 -199
30JUL26 390.00 P 0.50 0.50 0.33 0.17 -0.58 45 322 4,364 -26
30JUL26 400.00 P 1.05 1.05 0.45 0.43 -0.96 44 308 9,874 +62
30JUL26 410.00 P 2.03 2.03 0.83 0.96 -1.44 43 2,088 6,679 -86
30JUL26 420.00 P 3.80 3.80 1.41 2.00 -2.10 41 1,547 21,820 +214
30JUL26 430.00 P 6.00 6.50 2.66 3.76 -2.88 39 2,405 20,337 -102
30JUL26 440.00 P 10.50 10.50 5.09 7.22 -3.12 39 2,884 13,969 -577
30JUL26 450.00 P 16.00 16.00 9.34 12.05 -4.02 38 1,256 10,884 -213
30JUL26 460.00 P 20.00 20.76 15.60 19.53 -3.47 42 83 11,384 -50
30JUL26 470.00 P 29.00 29.00 24.50 28.14 -3.16 47 12 9,511 -1
30JUL26 480.00 P 33.00 34.43 33.00 36.30 -3.96 45 36 11,413 -29
30JUL26 490.00 P 47.53 47.53 43.80 46.62 -3.40 57 146 6,934 -141
30JUL26 500.00 P 51.02 56.42 50.77 56.42 -3.24 63 111 2,178 -31
30JUL26 510.00 P 62.55 67.99 62.55 66.25 -3.24 69 59 803 +30
30JUL26 520.00 P 74.71 74.71 71.13 76.09 -3.32 74 60 1,063 +60
30JUL26 530.00 P 82.00 87.20 82.00 87.47 -1.93 95 7 3,705 -1
30JUL26 540.00 P 0.00 0.00 0.00 97.01 -2.39 99 0 1,600 0
30JUL26 550.00 P 105.60 105.60 105.60 107.00 -2.40 105 20 1,568 -20
30JUL26 560.00 P 111.70 117.20 111.70 118.26 -1.14 124 13 790 -8
30JUL26 570.00 P 121.70 127.35 120.24 126.08 -3.32 107 33 404 +3
30JUL26 580.00 P 132.00 137.72 130.21 136.08 -3.32 112 130 364 +71
30JUL26 590.00 P 143.09 147.69 140.19 146.07 -3.33 118 196 103 +30
30JUL26 600.00 P 153.07 157.17 150.18 156.07 -3.33 124 433 990 0
30JUL26 610.00 P 0.00 0.00 0.00 166.95 -2.45 142 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 176.97 -2.43 148 0 0 0
30JUL26 630.00 P 183.83 187.68 180.16 185.90 -3.50 137 399 151 -79
30JUL26 640.00 P 0.00 0.00 0.00 196.94 -2.46 158 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 206.94 -2.46 163 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 216.94 -2.46 168 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 226.94 -2.46 173 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 236.93 -2.47 178 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 246.93 -2.47 182 0 60 0
30JUL26 700.00 P 250.00 253.00 250.00 256.93 -2.47 187 10 29 0
30JUL26 710.00 P 0.00 0.00 0.00 266.95 -2.45 192 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 276.95 -2.45 197 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 287.22 -2.18 205 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 297.01 -2.39 206 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 306.94 -2.46 210 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 316.94 -2.46 214 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 326.91 -2.49 218 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 337.21 -2.19 226 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 347.00 -2.40 227 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 356.91 -2.49 229 0 0 0
31JUL26 320.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
31JUL26 330.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
31JUL26 340.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
31JUL26 350.00 P 0.00 0.00 0.00 0.01 -0.05 53 0 10 0
31JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.10 48 0 0 0
31JUL26 370.00 P 0.00 0.00 0.00 0.03 -0.19 46 0 71 0
31JUL26 380.00 P 0.00 0.00 0.00 0.07 -0.36 44 0 23 0
31JUL26 390.00 P 0.00 0.00 0.00 0.17 -0.63 42 0 188 0
31JUL26 400.00 P 1.11 1.11 0.63 0.43 -1.01 41 27 557 +5
31JUL26 410.00 P 2.38 2.38 1.15 0.96 -1.62 40 116 1,554 +19
31JUL26 420.00 P 3.10 3.10 1.78 2.00 -2.44 39 173 949 -22
31JUL26 430.00 P 4.80 5.13 3.23 3.76 -3.44 37 839 927 +245
31JUL26 440.00 P 11.10 11.10 6.50 7.61 -3.47 38 505 876 +234
31JUL26 450.00 P 14.50 14.50 10.08 13.18 -3.44 40 514 508 +64
31JUL26 460.00 P 21.00 21.00 16.50 20.18 -3.43 42 268 412 +68
31JUL26 470.00 P 27.50 27.50 25.20 28.42 -2.88 46 6 113 +4
31JUL26 480.00 P 0.00 0.00 0.00 36.64 -3.86 45 0 62 0
31JUL26 490.00 P 0.00 0.00 0.00 46.62 -3.40 53 0 31 0
31JUL26 500.00 P 61.00 61.00 61.00 56.42 -3.24 59 1 2 -1
31JUL26 510.00 P 0.00 0.00 0.00 66.25 -3.24 65 0 0 0
31JUL26 520.00 P 0.00 0.00 0.00 76.09 -3.32 70 0 1 0
31JUL26 530.00 P 0.00 0.00 0.00 87.47 -1.93 89 0 0 -1
31JUL26 540.00 P 0.00 0.00 0.00 97.01 -2.39 93 0 0 0
31JUL26 550.00 P 0.00 0.00 0.00 107.00 -2.40 99 0 1 0
31JUL26 560.00 P 0.00 0.00 0.00 118.26 -1.14 116 0 0 0
31JUL26 570.00 P 0.00 0.00 0.00 126.96 -2.44 110 0 0 0
31JUL26 580.00 P 0.00 0.00 0.00 136.96 -2.44 116 0 0 0
31JUL26 590.00 P 0.00 0.00 0.00 146.96 -2.44 122 0 0 0
31JUL26 600.00 P 0.00 0.00 0.00 156.95 -2.45 128 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 65 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 46 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 0.00 48 0 500 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 0.00 46 0 152 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 5 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
28AUG26 295.00 P 0.22 0.22 0.22 0.01 -0.04 41 10 52 0
28AUG26 300.00 P 0.00 0.00 0.00 0.01 -0.05 40 0 238 0
28AUG26 310.00 P 0.00 0.00 0.00 0.02 -0.10 39 0 577 0
28AUG26 320.00 P 0.00 0.00 0.00 0.05 -0.16 39 0 422 0
28AUG26 330.00 P 0.56 0.56 0.56 0.10 -0.26 39 30 1,294 +30
28AUG26 340.00 P 0.73 0.78 0.73 0.20 -0.41 38 24 1,981 +24
28AUG26 350.00 P 0.90 0.90 0.90 0.39 -0.60 38 2 1,711 +2
28AUG26 360.00 P 1.28 1.28 1.28 0.72 -0.83 38 4 2,360 +4
28AUG26 370.00 P 1.93 1.94 1.89 1.25 -1.09 38 45 1,234 0
28AUG26 380.00 P 3.00 3.00 2.31 2.07 -1.23 38 416 2,156 -10
28AUG26 390.00 P 3.85 4.00 3.19 3.25 -1.40 38 604 6,897 +231
28AUG26 400.00 P 6.50 6.50 4.29 4.91 -1.58 38 1,232 15,236 +69
28AUG26 410.00 P 8.65 8.80 6.00 7.13 -1.71 37 848 6,941 +40
28AUG26 420.00 P 11.56 12.00 8.40 9.71 -2.07 37 3,145 9,136 -449
28AUG26 430.00 P 14.85 15.00 11.30 13.37 -1.99 37 540 9,587 -7
28AUG26 440.00 P 20.00 20.00 15.00 18.02 -1.73 37 1,182 14,157 +148
28AUG26 450.00 P 24.00 25.00 19.85 23.11 -2.09 37 1,079 9,138 +151
28AUG26 460.00 P 28.95 29.87 25.75 29.34 -1.91 38 451 9,408 +69
28AUG26 470.00 P 39.00 40.00 32.00 36.06 -1.96 38 228 6,512 +100
28AUG26 480.00 P 39.90 44.80 39.90 44.58 -1.27 41 14 3,152 +1
28AUG26 490.00 P 55.00 55.00 49.50 52.01 -1.89 41 12 3,317 +4
28AUG26 500.00 P 56.00 58.00 56.00 61.28 -0.90 44 6 2,934 0
28AUG26 510.00 P 67.30 67.30 66.90 69.43 -2.31 43 2 489 -1
28AUG26 520.00 P 74.98 74.98 74.98 78.60 -5.00 45 30 728 +30
28AUG26 530.00 P 84.34 88.97 84.28 87.88 -2.63 46 126 392 +6
28AUG26 540.00 P 99.00 99.00 99.00 97.95 -2.08 50 1 674 +1
28AUG26 550.00 P 102.84 106.00 102.84 107.71 -2.03 52 290 927 +290
28AUG26 560.00 P 112.37 118.00 112.37 118.26 -1.28 57 130 1,015 +130
28AUG26 570.00 P 123.08 123.08 122.81 127.22 -2.21 56 333 2,528 +213
28AUG26 580.00 P 131.76 132.21 131.76 137.17 -2.23 59 87 1,368 +37
28AUG26 590.00 P 0.00 0.00 0.00 147.28 -2.12 62 0 3,797 0
28AUG26 600.00 P 0.00 0.00 0.00 156.96 -2.44 63 0 442 0
28AUG26 610.00 P 0.00 0.00 0.00 167.00 -2.40 66 0 238 0
28AUG26 620.00 P 0.00 0.00 0.00 176.97 -2.43 69 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 187.02 -2.38 72 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 196.94 -2.46 74 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 207.03 -2.37 77 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 216.94 -2.46 79 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 227.01 -2.39 81 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 237.01 -2.39 84 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 247.02 -2.38 86 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 257.02 -2.38 88 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 267.00 -2.40 90 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 277.00 -2.40 92 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 287.22 -2.18 95 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 297.11 -2.29 97 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 307.01 -2.39 98 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 43 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 171 0
29SEP26 275.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 285 0
29SEP26 280.00 P 0.00 0.00 0.00 0.11 +0.06 42 0 375 0
29SEP26 285.00 P 0.00 0.00 0.00 0.13 +0.06 42 0 69 0
29SEP26 290.00 P 0.00 0.00 0.00 0.17 +0.08 41 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.22 +0.09 41 0 226 0
29SEP26 300.00 P 0.00 0.00 0.00 0.28 +0.10 41 0 425 0
29SEP26 310.00 P 0.80 0.80 0.80 0.46 +0.14 41 2 172 -1
29SEP26 320.00 P 0.00 0.00 0.00 0.72 +0.19 40 0 314 0
29SEP26 330.00 P 0.00 0.00 0.00 1.08 +0.22 40 0 968 0
29SEP26 340.00 P 0.00 0.00 0.00 1.56 +0.23 39 0 647 0
29SEP26 350.00 P 2.07 2.07 2.07 2.22 +0.19 39 3 1,605 -3
29SEP26 360.00 P 0.00 0.00 0.00 2.96 -0.03 38 0 4,921 0
29SEP26 370.00 P 3.93 3.93 3.93 4.07 -0.19 38 45 4,213 +45
29SEP26 380.00 P 4.90 5.28 4.70 5.44 -0.39 37 690 6,319 +453
29SEP26 390.00 P 6.49 7.07 5.98 7.15 -0.60 37 246 4,099 -40
29SEP26 400.00 P 9.99 9.99 7.83 9.34 -0.63 36 437 15,716 +149
29SEP26 410.00 P 12.79 12.82 10.08 11.93 -0.85 36 170 12,819 -39
29SEP26 420.00 P 16.86 16.86 13.25 15.12 -1.12 35 238 7,775 +44
29SEP26 430.00 P 20.25 20.25 16.80 18.59 -1.60 35 275 14,734 +88
29SEP26 440.00 P 23.05 23.90 20.78 23.80 -1.02 35 1,028 23,995 +371
29SEP26 450.00 P 27.72 29.69 25.76 28.75 -1.72 35 612 17,955 -315
29SEP26 460.00 P 32.55 34.27 31.40 34.75 -1.79 36 912 15,728 -752
29SEP26 470.00 P 39.26 39.26 37.08 41.39 -1.34 36 173 8,612 -90
29SEP26 480.00 P 46.44 46.44 45.43 48.54 -2.65 36 46 11,188 +28
29SEP26 490.00 P 54.87 54.87 53.79 55.28 -3.32 36 60 8,561 0
29SEP26 500.00 P 65.00 65.00 59.00 63.25 -3.26 36 13 16,198 +2
29SEP26 510.00 P 69.73 69.73 69.73 71.49 -3.42 36 1 6,811 0
29SEP26 520.00 P 0.00 0.00 0.00 80.02 -3.58 37 0 7,815 0
29SEP26 530.00 P 85.50 85.50 85.50 90.74 -0.52 41 1 3,287 +1
29SEP26 540.00 P 0.00 0.00 0.00 99.82 -1.07 42 0 11,084 0
29SEP26 550.00 P 104.35 105.00 104.35 109.04 -1.18 43 31 6,883 -30
29SEP26 560.00 P 117.92 117.92 112.33 118.41 -1.27 44 359 7,330 +293
29SEP26 570.00 P 126.00 128.00 124.74 128.03 -1.92 45 13 4,944 +2
29SEP26 580.00 P 133.00 138.97 133.00 137.28 -2.42 45 301 4,628 -142
29SEP26 590.00 P 0.00 0.00 0.00 147.28 -2.23 47 0 1,684 0
29SEP26 600.00 P 0.00 0.00 0.00 157.41 -2.02 50 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 167.00 -2.40 51 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 177.01 -2.39 53 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 189.39 -0.01 62 0 2,761 0
29SEP26 640.00 P 0.00 0.00 0.00 197.05 -2.35 56 0 986 0
29SEP26 650.00 P 0.00 0.00 0.00 207.03 -2.37 58 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 217.00 -2.40 60 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 227.10 -2.30 62 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 237.01 -2.39 63 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 247.02 -2.38 65 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 257.02 -2.38 67 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 267.00 -2.40 68 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 277.00 -2.40 70 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 287.22 -2.18 72 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 297.11 -2.29 74 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 307.01 -2.39 75 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 316.99 -2.41 76 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 327.04 -2.36 78 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 337.21 -2.19 80 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 347.00 -2.40 80 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 356.98 -2.42 82 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 366.98 -2.42 83 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 377.05 -2.35 85 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 387.05 -2.35 86 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 396.96 -2.44 87 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 406.97 -2.43 88 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 416.98 -2.42 89 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 427.04 -2.36 91 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 436.98 -2.42 92 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 446.96 -2.44 93 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 457.01 -2.39 94 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 467.29 -2.11 97 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 476.97 -2.43 97 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 486.95 -2.45 98 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 497.42 -1.98 101 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 507.44 -1.96 102 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 515.50 -3.90 92 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 527.00 -2.40 102 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 535.50 -3.90 94 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 545.50 -3.90 95 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 555.50 -3.90 96 0 0 0
29OCT26 300.00 P 1.04 1.10 1.02 0.31 -0.39 35 19 123 +19
29OCT26 310.00 P 0.00 0.00 0.00 0.50 -0.53 35 0 24 0
29OCT26 320.00 P 0.00 0.00 0.00 0.81 -0.68 34 0 36 0
29OCT26 330.00 P 0.00 0.00 0.00 1.26 -0.89 34 0 40 0
29OCT26 340.00 P 2.85 2.85 2.85 1.89 -1.08 34 30 67 -30
29OCT26 350.00 P 0.00 0.00 0.00 2.72 -1.25 34 0 208 0
29OCT26 360.00 P 4.70 4.70 4.57 3.79 -1.37 34 95 341 +50
29OCT26 370.00 P 5.83 5.83 5.83 5.23 -1.38 34 30 660 +30
29OCT26 380.00 P 7.40 7.40 6.80 7.05 -1.37 34 397 1,244 +166
29OCT26 390.00 P 9.12 9.46 8.59 9.23 -1.49 34 197 1,382 +136
29OCT26 400.00 P 12.00 12.00 10.69 11.78 -1.62 34 332 1,354 +261
29OCT26 410.00 P 13.64 14.93 13.41 14.93 -1.45 34 547 3,477 +401
29OCT26 420.00 P 19.67 19.67 16.80 18.65 -1.36 34 2,093 4,209 +1,591
29OCT26 430.00 P 23.90 23.90 20.49 22.34 -1.69 34 139 2,882 +70
29OCT26 440.00 P 26.51 27.52 24.88 27.20 -1.22 34 546 4,017 +411
29OCT26 450.00 P 30.20 32.00 30.20 32.59 -1.42 34 12 1,752 +2
29OCT26 460.00 P 35.15 35.15 35.15 38.31 -1.61 34 30 3,185 0
29OCT26 470.00 P 42.12 43.05 41.27 44.85 -1.82 34 259 2,124 -259
29OCT26 480.00 P 0.00 0.00 0.00 51.93 -0.98 35 0 2,312 0
29OCT26 490.00 P 55.18 55.18 55.18 59.14 -0.66 35 6 1,491 -5
29OCT26 500.00 P 0.00 0.00 0.00 66.44 -2.93 35 0 2,186 0
29OCT26 510.00 P 69.96 73.07 69.96 76.78 -2.30 38 90 1,546 +30
29OCT26 520.00 P 83.14 83.90 83.14 82.82 -2.90 36 35 530 +30
29OCT26 530.00 P 0.00 0.00 0.00 92.64 -0.81 38 0 105 0
29OCT26 540.00 P 0.00 0.00 0.00 101.64 -0.63 39 0 440 0
29OCT26 550.00 P 105.00 105.00 105.00 110.43 -0.83 39 1 121 +1
29OCT26 560.00 P 118.99 118.99 118.99 118.86 -2.54 39 30 150 +18
29OCT26 570.00 P 0.00 0.00 0.00 128.82 -1.13 41 0 10 0
29OCT26 580.00 P 0.00 0.00 0.00 138.18 -1.52 41 0 40 0
29OCT26 590.00 P 0.00 0.00 0.00 147.65 -2.27 42 0 120 0
29OCT26 600.00 P 152.31 152.31 152.31 157.41 -2.26 43 30 90 +30
29OCT26 610.00 P 0.00 0.00 0.00 167.02 -2.48 44 0 60 0
29OCT26 620.00 P 0.00 0.00 0.00 177.01 -2.40 45 0 61 0
29OCT26 630.00 P 0.00 0.00 0.00 189.39 -0.01 53 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 197.05 -2.35 49 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 207.18 -2.22 51 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 217.00 -2.40 52 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 227.10 -2.30 53 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 237.17 -2.23 55 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 247.17 -2.23 57 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 257.02 -2.38 58 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 267.00 -2.40 59 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 277.00 -2.40 60 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 287.22 -2.18 62 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 297.11 -2.29 63 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 307.01 -2.39 64 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 316.99 -2.41 66 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 327.15 -2.25 67 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 337.21 -2.19 69 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 347.00 -2.40 69 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 356.98 -2.42 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.14 +0.08 39 0 9,350 0
30DEC26 235.00 P 0.00 0.00 0.00 0.17 +0.10 39 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.21 +0.11 39 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.27 +0.14 39 0 69 0
30DEC26 250.00 P 0.00 0.00 0.00 0.32 +0.15 39 0 235 0
30DEC26 255.00 P 0.00 0.00 0.00 0.40 +0.17 38 0 199 0
30DEC26 260.00 P 0.00 0.00 0.00 0.50 +0.21 38 0 224 0
30DEC26 265.00 P 0.00 0.00 0.00 0.61 +0.24 38 0 83 0
30DEC26 270.00 P 0.00 0.00 0.00 0.74 +0.27 38 0 55 0
30DEC26 275.00 P 0.00 0.00 0.00 0.89 +0.32 38 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 1.04 +0.34 38 0 12 0
30DEC26 285.00 P 0.00 0.00 0.00 1.23 +0.35 38 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 1.46 +0.41 38 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.69 +0.39 37 0 62 0
30DEC26 300.00 P 2.20 2.36 2.20 1.96 +0.42 37 5 202 0
30DEC26 310.00 P 2.80 2.80 2.80 2.65 +0.46 37 30 705 0
30DEC26 320.00 P 0.00 0.00 0.00 3.48 +0.51 37 0 1,063 0
30DEC26 330.00 P 0.00 0.00 0.00 4.38 +0.36 36 0 1,086 0
30DEC26 340.00 P 5.00 5.30 5.00 5.41 +0.09 36 152 697 +72
30DEC26 350.00 P 6.55 6.55 6.14 6.71 -0.09 35 213 7,621 +169
30DEC26 360.00 P 7.55 8.00 7.55 8.43 -0.15 35 151 1,861 +51
30DEC26 370.00 P 9.37 9.37 9.37 10.25 -0.27 35 100 2,110 +100
30DEC26 380.00 P 11.45 11.78 11.45 12.54 -0.36 34 131 2,284 +47
30DEC26 390.00 P 14.02 14.02 14.02 15.00 -0.53 34 75 2,259 +75
30DEC26 400.00 P 16.60 17.91 16.28 17.91 -0.71 34 95 11,832 +87
30DEC26 410.00 P 19.61 21.18 19.61 21.07 -1.18 33 258 8,830 +51
30DEC26 420.00 P 24.77 24.80 23.00 24.99 -1.08 33 148 9,777 +75
30DEC26 430.00 P 28.10 29.84 28.10 29.28 -1.26 33 258 21,857 +238
30DEC26 440.00 P 32.20 34.75 31.60 33.93 -1.39 33 215 7,130 +111
30DEC26 450.00 P 40.50 40.50 36.85 39.38 -1.21 33 60 12,911 +41
30DEC26 460.00 P 42.47 43.40 42.47 45.13 -1.30 33 42 9,022 +38
30DEC26 470.00 P 0.00 0.00 0.00 51.42 -0.93 33 0 7,452 0
30DEC26 480.00 P 0.00 0.00 0.00 58.02 -1.23 34 0 7,029 0
30DEC26 490.00 P 61.70 61.70 61.70 64.99 -1.07 34 1 4,434 0
30DEC26 500.00 P 70.50 70.50 68.30 72.30 -1.19 34 36 19,518 +28
30DEC26 510.00 P 0.00 0.00 0.00 80.80 -1.52 35 0 7,248 0
30DEC26 520.00 P 0.00 0.00 0.00 86.51 -3.02 33 0 5,165 0
30DEC26 530.00 P 0.00 0.00 0.00 96.99 -0.54 36 1 5,492 -1
30DEC26 540.00 P 0.00 0.00 0.00 105.09 -1.34 36 0 2,324 0
30DEC26 550.00 P 111.00 111.00 111.00 116.15 +1.29 39 2 11,383 -2
30DEC26 560.00 P 119.50 119.50 119.50 122.41 -1.26 37 10 4,665 -10
30DEC26 570.00 P 0.00 0.00 0.00 134.25 +2.02 41 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 143.61 +2.34 42 0 6,705 0
30DEC26 590.00 P 0.00 0.00 0.00 152.22 +1.45 42 0 3,832 0
30DEC26 600.00 P 155.27 156.00 155.14 160.80 -0.05 41 63 21,844 +1
30DEC26 610.00 P 0.00 0.00 0.00 168.10 -2.25 38 0 4,755 0
30DEC26 620.00 P 0.00 0.00 0.00 177.62 -2.38 39 0 1,817 0
30DEC26 630.00 P 0.00 0.00 0.00 189.39 -0.33 44 0 2,527 0
30DEC26 640.00 P 0.00 0.00 0.00 197.05 -2.48 40 0 1,915 0
30DEC26 650.00 P 0.00 0.00 0.00 207.18 -2.24 42 0 2,400 0
30DEC26 660.00 P 213.85 213.85 213.85 217.00 -2.40 43 30 3,370 +30
30DEC26 670.00 P 0.00 0.00 0.00 227.10 -2.30 44 0 453 0
30DEC26 680.00 P 0.00 0.00 0.00 237.17 -2.23 46 0 542 0
30DEC26 690.00 P 0.00 0.00 0.00 247.17 -2.23 47 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 257.37 -2.03 49 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 267.00 -2.40 49 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 277.00 -2.40 50 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 287.22 -2.18 52 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 297.11 -2.29 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 307.01 -2.39 53 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 316.99 -2.41 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 327.15 -2.25 56 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 337.35 -2.05 57 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 347.00 -2.40 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 356.98 -2.42 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 366.98 -2.42 59 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 377.34 -2.06 61 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 387.05 -2.35 61 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 396.97 -2.43 62 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 406.97 -2.43 63 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 417.33 -2.07 65 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 427.04 -2.36 65 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 436.98 -2.42 66 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 446.96 -2.44 66 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 457.01 -2.39 67 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 467.29 -2.11 69 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 476.97 -2.43 69 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 486.95 -2.45 70 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 497.42 -1.98 72 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 507.44 -1.96 73 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 517.00 -2.40 72 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 527.00 -2.40 73 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 536.50 -2.90 72 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 545.50 -3.90 69 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 556.50 -2.90 74 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.52 +0.33 37 0 35,199 0
30MAR27 235.00 P 0.00 0.00 0.00 0.60 +0.36 37 0 135 0
30MAR27 240.00 P 1.57 1.57 1.57 0.73 +0.43 37 30 131 +30
30MAR27 245.00 P 0.00 0.00 0.00 0.86 +0.48 37 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 1.02 +0.53 37 0 412 0
30MAR27 255.00 P 0.00 0.00 0.00 1.17 +0.58 37 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.40 +0.66 37 0 44 0
30MAR27 265.00 P 0.00 0.00 0.00 1.63 +0.73 36 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.87 +0.80 36 0 70 0
30MAR27 275.00 P 0.00 0.00 0.00 2.15 +0.83 36 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 2.50 +0.89 36 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 2.85 +1.03 36 0 13 0
30MAR27 290.00 P 0.00 0.00 0.00 3.30 +1.11 36 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 3.76 +1.20 36 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 4.27 +1.25 36 0 593 0
30MAR27 310.00 P 0.00 0.00 0.00 5.01 +0.92 35 0 127 0
30MAR27 320.00 P 6.10 6.10 6.10 6.30 +1.00 35 46 469 +22
30MAR27 330.00 P 7.19 7.21 7.15 7.66 +0.83 35 135 1,210 +19
30MAR27 340.00 P 9.03 9.03 9.03 9.40 +0.79 35 45 2,855 +45
30MAR27 350.00 P 10.62 10.80 10.62 11.21 +0.54 34 47 11,619 +45
30MAR27 360.00 P 12.20 13.06 12.20 13.44 +0.33 34 102 6,021 +100
30MAR27 370.00 P 14.71 14.71 14.71 15.80 0.00 34 75 2,785 0
30MAR27 380.00 P 0.00 0.00 0.00 18.51 -0.06 34 0 2,454 0
30MAR27 390.00 P 0.00 0.00 0.00 21.50 -0.13 33 0 2,806 0
30MAR27 400.00 P 0.00 0.00 0.00 24.69 -0.38 33 1 20,394 0
30MAR27 410.00 P 0.00 0.00 0.00 28.36 -0.51 33 0 24,515 0
30MAR27 420.00 P 31.31 31.80 31.31 32.08 -0.85 32 15 14,355 0
30MAR27 430.00 P 0.00 0.00 0.00 36.46 -1.00 32 0 5,743 0
30MAR27 440.00 P 40.00 41.25 39.13 41.32 -1.11 32 124 4,782 +121
30MAR27 450.00 P 45.42 45.42 43.80 46.55 -1.45 32 7 5,569 +3
30MAR27 460.00 P 0.00 0.00 0.00 52.16 -1.20 32 0 2,854 0
30MAR27 470.00 P 0.00 0.00 0.00 58.34 -0.87 33 0 5,547 0
30MAR27 480.00 P 62.91 62.91 62.91 64.76 -1.50 33 1 5,238 0
30MAR27 490.00 P 68.33 68.89 68.33 71.50 -1.50 33 60 4,994 +60
30MAR27 500.00 P 0.00 0.00 0.00 79.13 +0.97 33 0 6,816 0
30MAR27 510.00 P 85.31 85.31 85.16 86.33 -1.22 33 60 4,198 +60
30MAR27 520.00 P 0.00 0.00 0.00 93.39 -1.70 33 0 2,697 0
30MAR27 530.00 P 0.00 0.00 0.00 101.93 -0.67 34 0 1,252 0
30MAR27 540.00 P 0.00 0.00 0.00 110.01 -0.97 34 0 611 0
30MAR27 550.00 P 115.00 115.00 115.00 118.07 -1.14 34 2 1,211 +2
30MAR27 560.00 P 0.00 0.00 0.00 126.27 -0.95 35 0 2,549 0
30MAR27 570.00 P 0.00 0.00 0.00 134.99 -1.13 35 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 143.61 -1.18 35 0 1,178 0
30MAR27 590.00 P 0.00 0.00 0.00 152.58 -0.82 35 0 398 0
30MAR27 600.00 P 160.25 160.25 160.25 161.23 -1.19 35 30 2,631 +30
30MAR27 610.00 P 0.00 0.00 0.00 170.54 -1.23 36 0 496 0
30MAR27 620.00 P 177.00 177.00 177.00 179.36 -1.10 36 1 692 +1
30MAR27 630.00 P 184.49 184.49 184.49 189.39 -0.38 37 30 2,118 +30
30MAR27 640.00 P 193.83 193.86 193.83 198.08 -1.81 36 91 950 +91
30MAR27 650.00 P 0.00 0.00 0.00 207.60 -2.04 37 0 3,435 0
30MAR27 660.00 P 0.00 0.00 0.00 217.23 -2.22 37 0 680 0
30MAR27 670.00 P 0.00 0.00 0.00 227.10 -2.30 38 0 110 0
30MAR27 680.00 P 0.00 0.00 0.00 237.17 -2.23 39 0 378 0
30MAR27 690.00 P 0.00 0.00 0.00 247.17 -2.23 40 0 60 0
30MAR27 700.00 P 0.00 0.00 0.00 257.37 -2.03 41 0 213 0
30MAR27 710.00 P 0.00 0.00 0.00 267.00 -2.40 42 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 277.00 -2.40 43 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 287.29 -2.11 44 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 297.13 -2.27 45 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 307.12 -2.28 46 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 317.13 -2.27 47 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 327.15 -2.25 48 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 337.35 -2.05 49 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 347.00 -2.40 49 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 357.27 -2.13 50 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 367.12 -2.28 51 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 377.34 -2.06 52 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 387.11 -2.29 52 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 397.11 -2.29 53 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 407.11 -2.29 54 0 0 0
29JUN27 295.00 P 6.49 6.49 6.20 5.58 -1.70 34 9 314 +7
29JUN27 300.00 P 0.00 0.00 0.00 6.32 -1.63 34 0 849 0
29JUN27 310.00 P 0.00 0.00 0.00 7.82 -1.69 34 0 2,892 0
29JUN27 320.00 P 0.00 0.00 0.00 9.48 -1.82 34 0 421 0
29JUN27 330.00 P 11.25 11.25 11.25 11.13 -2.01 33 1 172 0
29JUN27 340.00 P 13.00 13.00 13.00 13.01 -2.44 33 4 209 +4
29JUN27 350.00 P 15.00 15.00 15.00 15.61 -2.16 33 2 392 +2
29JUN27 360.00 P 17.50 17.50 17.50 18.08 -2.37 33 1 585 +1
29JUN27 370.00 P 0.00 0.00 0.00 20.89 -2.48 33 0 952 0
29JUN27 380.00 P 22.99 22.99 22.99 24.00 -2.31 33 7 545 0
29JUN27 390.00 P 26.20 26.20 25.85 27.43 -2.45 32 3 437 +3
29JUN27 400.00 P 29.60 30.65 29.40 31.23 -2.22 32 14 778 +14
29JUN27 410.00 P 32.60 34.60 32.60 35.08 -2.19 32 4 1,458 +4
29JUN27 420.00 P 39.11 39.58 37.30 39.49 -2.06 32 119 1,414 +76
29JUN27 430.00 P 42.10 42.10 42.10 44.15 -1.68 32 15 1,092 0
29JUN27 440.00 P 46.71 46.79 46.71 48.68 -1.85 32 11 2,727 -1
29JUN27 450.00 P 0.00 0.00 0.00 54.16 -1.36 32 0 992 0
29JUN27 460.00 P 0.00 0.00 0.00 59.86 -1.26 32 0 363 0
29JUN27 470.00 P 0.00 0.00 0.00 65.77 -1.36 32 0 494 0
29JUN27 480.00 P 0.00 0.00 0.00 71.99 -1.40 32 0 626 0
29JUN27 490.00 P 75.56 75.56 75.56 78.70 -1.57 32 5 580 +5
29JUN27 500.00 P 0.00 0.00 0.00 86.16 -1.12 33 0 2,296 0
29JUN27 510.00 P 0.00 0.00 0.00 93.22 -0.14 33 0 307 0
29JUN27 520.00 P 0.00 0.00 0.00 100.53 -0.58 33 0 677 0
29JUN27 530.00 P 0.00 0.00 0.00 108.05 -0.76 33 0 223 0
29JUN27 540.00 P 0.00 0.00 0.00 115.74 -0.59 33 0 325 0
29JUN27 550.00 P 120.00 120.00 120.00 123.60 -0.83 33 2 226 +2
29JUN27 560.00 P 0.00 0.00 0.00 131.67 -0.99 33 0 46 0
29JUN27 570.00 P 0.00 0.00 0.00 139.86 -0.59 34 0 35 0
29JUN27 580.00 P 142.88 147.00 142.88 148.23 -2.35 34 5 50 +1
29JUN27 590.00 P 0.00 0.00 0.00 156.34 -0.97 34 0 78 0
29JUN27 600.00 P 0.00 0.00 0.00 164.88 -1.34 34 0 3,627 0
29JUN27 610.00 P 0.00 0.00 0.00 173.57 -0.99 34 0 146 0
29JUN27 620.00 P 0.00 0.00 0.00 182.39 -1.00 34 0 342 0
29JUN27 630.00 P 0.00 0.00 0.00 191.26 -0.95 34 0 362 0
29JUN27 640.00 P 0.00 0.00 0.00 200.24 -3.47 34 0 246 0
29JUN27 650.00 P 0.00 0.00 0.00 209.38 -3.49 34 0 731 0
29JUN27 660.00 P 0.00 0.00 0.00 218.70 -0.91 35 0 31 0
29JUN27 670.00 P 0.00 0.00 0.00 228.13 -3.49 35 0 62 0
TOTAL PUT 48,567 1,073,757 +3,584
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$ 132.000
30JUL26 80.00 C 0.00 0.00 0.00 52.80 +2.00 227 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 50.34 +2.41 217 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.05 +1.27 95 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.41 +2.15 198 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 42.84 +2.03 183 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.40 +2.06 175 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 37.05 +1.46 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 35.36 +2.23 152 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 32.86 +2.05 142 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 29.56 +1.27 57 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.70 +1.98 115 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 25.30 +2.16 110 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.06 +1.49 0 0 61 0
30JUL26 112.50 C 0.00 0.00 0.00 19.57 +1.57 41 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 17.07 +1.62 35 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 14.59 +2.04 36 0 84 0
30JUL26 120.00 C 0.00 0.00 0.00 12.14 +1.97 36 0 210 0
30JUL26 122.50 C 11.00 11.00 11.00 9.76 +1.83 36 1 163 0
30JUL26 125.00 C 0.00 0.00 0.00 7.52 +1.62 36 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 5.51 +1.36 36 0 269 0
30JUL26 130.00 C 0.00 0.00 0.00 3.80 +1.13 36 0 549 0
30JUL26 132.50 C 2.55 2.98 2.28 2.38 +0.72 35 30 116 -18
30JUL26 135.00 C 1.70 2.17 1.56 1.43 +0.42 35 47 196 +10
30JUL26 137.50 C 1.12 1.12 1.12 0.82 +0.27 36 2 96 -2
30JUL26 140.00 C 0.84 0.84 0.84 0.44 +0.17 36 12 1,287 0
30JUL26 142.50 C 0.45 0.45 0.45 0.21 +0.08 36 15 208 +15
30JUL26 145.00 C 0.18 0.28 0.18 0.09 +0.03 36 17 192 +13
30JUL26 147.50 C 0.15 0.15 0.15 0.04 +0.01 37 1 438 -1
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 174 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 45.49 +2.23 84 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.01 +2.20 80 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 40.55 +2.21 76 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.08 +2.49 72 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 35.36 +2.23 62 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 33.33 +2.52 67 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 29.71 +1.01 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 27.70 +1.98 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.30 +2.16 44 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 22.80 +1.94 40 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 21.16 +2.50 48 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 18.91 +2.36 46 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 16.78 +2.22 44 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 14.32 +1.63 40 0 308 0
28AUG26 122.50 C 0.00 0.00 0.00 12.49 +1.53 40 0 136 0
28AUG26 125.00 C 0.00 0.00 0.00 10.79 +1.41 40 0 226 0
28AUG26 127.50 C 0.00 0.00 0.00 9.23 +1.37 40 0 240 0
28AUG26 130.00 C 7.58 7.58 7.58 7.60 +0.99 38 2 239 -2
28AUG26 132.50 C 0.00 0.00 0.00 6.40 +1.02 39 0 260 0
28AUG26 135.00 C 0.00 0.00 0.00 5.31 +0.88 39 0 66 0
28AUG26 137.50 C 0.00 0.00 0.00 4.38 +0.77 39 0 73 0
28AUG26 140.00 C 3.64 3.64 3.55 3.60 +0.68 39 3 630 +1
28AUG26 142.50 C 0.00 0.00 0.00 2.92 +0.59 39 0 1,173 0
28AUG26 145.00 C 2.15 2.70 2.15 2.35 +0.50 39 2 88 0
28AUG26 147.50 C 2.17 2.17 2.17 1.85 +0.40 39 2 45 0
28AUG26 150.00 C 1.56 1.79 1.56 1.45 +0.32 39 2 72 -1
28AUG26 152.50 C 1.37 1.37 1.37 1.15 +0.26 39 1 2,551 +1
29SEP26 62.50 C 0.00 0.00 0.00 69.71 +2.27 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.22 +2.10 60 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.81 +2.34 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.23 +2.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.63 +1.99 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.24 +2.25 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.63 +2.11 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.80 +2.00 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 50.34 +2.41 71 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.18 +1.40 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.49 +2.23 66 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 43.01 +2.20 63 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.55 +2.21 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 38.34 +2.42 60 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 35.91 +2.44 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 33.33 +2.22 53 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 30.99 +2.29 51 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 28.24 +2.52 44 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 25.62 +2.09 39 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 23.38 +1.38 39 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 21.16 +1.32 38 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 19.00 +1.18 37 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 17.07 +1.14 37 0 132 0
29SEP26 120.00 C 15.00 15.00 15.00 15.24 +1.52 37 1 60 0
29SEP26 122.50 C 0.00 0.00 0.00 13.50 +1.36 37 0 202 0
29SEP26 125.00 C 0.00 0.00 0.00 11.95 +1.48 37 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 10.43 +1.35 36 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 9.11 +1.25 37 0 319 0
29SEP26 132.50 C 0.00 0.00 0.00 7.88 +1.11 36 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 6.70 +0.87 36 0 99 0
29SEP26 137.50 C 0.00 0.00 0.00 5.81 +0.77 36 0 62 0
29SEP26 140.00 C 0.00 0.00 0.00 4.98 +0.67 36 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 4.26 +0.60 36 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 3.62 +0.52 37 0 56 0
29SEP26 147.50 C 0.00 0.00 0.00 3.08 +0.45 37 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 2.63 +0.45 37 0 18 0
29SEP26 152.50 C 2.56 2.56 2.37 2.16 +0.34 37 6 521 +6
29OCT26 102.50 C 0.00 0.00 0.00 30.99 +2.29 43 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 28.80 +2.81 42 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 26.59 +2.13 41 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 24.51 +1.79 41 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 22.43 +2.28 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 19.89 +1.05 36 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 18.07 +0.98 36 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 16.37 +0.96 36 0 15 0
29OCT26 122.50 C 0.00 0.00 0.00 14.78 +1.32 36 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 13.28 +1.50 36 0 45 0
29OCT26 127.50 C 0.00 0.00 0.00 11.83 +1.36 36 0 30 0
29OCT26 130.00 C 10.43 10.43 10.43 10.49 +1.07 35 15 75 +15
29OCT26 132.50 C 0.00 0.00 0.00 9.31 +0.98 35 0 22 0
29OCT26 135.00 C 7.96 7.96 7.96 8.13 +0.84 35 15 30 -8
29OCT26 137.50 C 7.03 7.03 7.03 7.21 +0.79 35 15 15 -15
29OCT26 140.00 C 0.00 0.00 0.00 6.34 +0.70 35 0 31 0
29OCT26 142.50 C 0.00 0.00 0.00 5.58 +0.64 35 0 33 0
29OCT26 145.00 C 0.00 0.00 0.00 4.88 +0.59 35 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 4.25 +0.50 35 0 31 0
29OCT26 150.00 C 0.00 0.00 0.00 3.72 +0.40 35 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 3.30 +0.40 36 0 31 0
30DEC26 67.50 C 0.00 0.00 0.00 65.04 +2.41 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.61 +2.47 59 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.06 +2.41 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.73 +2.57 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.29 +2.61 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.14 +2.34 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 50.72 +2.79 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 48.39 +2.61 51 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 45.49 +2.23 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 43.01 +2.20 41 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 41.19 +2.85 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.93 +2.95 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.91 +2.00 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.77 +2.00 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 32.28 +2.56 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.19 +1.66 39 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 28.15 +1.56 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 26.22 +1.50 38 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 24.34 +1.41 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 22.56 +1.33 37 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 20.86 +1.27 37 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 19.24 +1.15 37 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 17.73 +1.15 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.77 +0.49 35 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.50 +0.53 35 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.23 +0.81 35 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.11 +1.00 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.08 +1.05 35 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 10.25 +1.13 36 0 12 0
30DEC26 140.00 C 0.00 0.00 0.00 9.26 +0.99 35 0 103 0
30DEC26 142.50 C 0.00 0.00 0.00 8.35 +0.87 35 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 7.45 +0.66 35 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.72 +0.61 35 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.05 +0.53 35 0 72 0
30DEC26 152.50 C 0.00 0.00 0.00 5.36 +0.37 34 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 53.68 +2.37 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 51.06 +2.01 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 49.13 +1.58 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.91 +1.64 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.40 +1.34 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.24 +1.94 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.79 +2.01 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.17 +1.72 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.20 +2.01 38 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 34.20 +1.65 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.80 +2.32 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.95 +1.85 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.16 +1.75 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 27.37 +2.20 37 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.82 +1.69 38 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 24.26 +1.62 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.78 +1.62 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.30 +1.51 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.94 +1.97 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.58 +1.36 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.35 +1.29 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 16.21 +1.67 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.84 +1.35 36 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 13.80 +1.30 36 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 12.81 +1.26 36 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 11.86 +1.17 35 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 10.74 +0.87 35 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 9.92 +0.75 35 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.25 +0.76 35 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.56 +0.67 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 43.92 +2.00 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 41.60 +1.71 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 39.65 +1.99 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 37.81 +1.79 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 36.54 +2.27 38 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 34.72 +2.20 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 33.11 +1.73 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.36 +1.46 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 29.80 +1.51 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 28.17 +1.34 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.65 +1.31 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.15 +1.24 36 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.81 +2.01 36 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 21.84 +1.32 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 20.57 +1.26 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 19.36 +1.20 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 18.38 +1.31 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 17.30 +1.27 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.27 +1.22 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.29 +1.18 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 14.74 +1.51 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.82 +1.42 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.93 +1.34 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.75 +0.82 34 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.10 +0.51 34 0 0 0
TOTAL CALL 189 17,303 +14
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 79 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 61 0 236 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 55 0 178 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 466 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 235 0
30JUL26 117.50 P 0.00 0.00 0.00 0.03 -0.05 38 0 229 0
30JUL26 120.00 P 0.00 0.00 0.00 0.08 -0.12 37 0 281 0
30JUL26 122.50 P 0.00 0.00 0.00 0.20 -0.26 36 0 173 0
30JUL26 125.00 P 0.00 0.00 0.00 0.44 -0.51 36 0 635 0
30JUL26 127.50 P 0.91 0.93 0.91 0.93 -0.79 36 17 665 -17
30JUL26 130.00 P 1.81 1.92 1.43 1.73 -1.12 36 46 88 +1
30JUL26 132.50 P 1.94 1.94 1.94 2.94 -1.29 37 15 123 0
30JUL26 135.00 P 0.00 0.00 0.00 4.41 -1.61 36 0 15 0
30JUL26 137.50 P 0.00 0.00 0.00 6.25 -1.82 36 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 8.36 -1.94 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 10.65 -2.02 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.05 -2.07 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 15.51 -2.09 37 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 18.00 -2.10 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 20.50 -2.10 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.04 -0.02 40 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.07 -0.03 40 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 144 0
28AUG26 105.00 P 0.00 0.00 0.00 0.19 -0.07 40 0 78 0
28AUG26 107.50 P 0.43 0.43 0.43 0.30 -0.13 40 1 42 +1
28AUG26 110.00 P 0.00 0.00 0.00 0.49 -0.16 40 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 0.74 -0.21 40 0 26 0
28AUG26 115.00 P 1.23 1.25 1.16 1.07 -0.28 40 3 215 0
28AUG26 117.50 P 0.00 0.00 0.00 1.50 -0.36 40 0 120 0
28AUG26 120.00 P 1.70 1.70 1.70 2.04 -0.47 40 1 141 +1
28AUG26 122.50 P 0.00 0.00 0.00 2.71 -0.60 40 0 91 0
28AUG26 125.00 P 0.00 0.00 0.00 3.54 -0.72 40 0 129 0
28AUG26 127.50 P 0.00 0.00 0.00 4.52 -0.83 40 0 151 0
28AUG26 130.00 P 5.50 5.50 5.50 5.63 -0.93 41 1 188 +1
28AUG26 132.50 P 0.00 0.00 0.00 6.90 -1.12 41 0 195 0
28AUG26 135.00 P 0.00 0.00 0.00 8.35 -0.97 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 9.67 -1.30 40 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 11.34 -1.40 40 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 13.12 -1.54 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 15.05 -1.62 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 17.07 -1.69 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 19.17 -1.78 40 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 21.36 -1.84 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 0.15 -0.05 37 0 33 0
29SEP26 97.50 P 0.00 0.00 0.00 0.22 -0.09 37 0 79 0
29SEP26 100.00 P 0.54 0.54 0.54 0.34 -0.10 37 1 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.50 -0.13 37 0 154 0
29SEP26 105.00 P 0.00 0.00 0.00 0.70 -0.19 37 0 89 0
29SEP26 107.50 P 0.00 0.00 0.00 0.96 -0.26 37 0 201 0
29SEP26 110.00 P 1.36 1.36 1.36 1.32 -0.35 37 2 174 +2
29SEP26 112.50 P 0.00 0.00 0.00 1.80 -0.38 37 0 914 0
29SEP26 115.00 P 0.00 0.00 0.00 2.32 -0.50 37 0 425 0
29SEP26 117.50 P 0.00 0.00 0.00 2.98 -0.56 37 0 346 0
29SEP26 120.00 P 0.00 0.00 0.00 3.74 -0.64 37 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 4.58 -0.80 37 0 886 0
29SEP26 125.00 P 0.00 0.00 0.00 5.57 -0.88 37 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 6.59 -1.10 37 0 127 0
29SEP26 130.00 P 0.00 0.00 0.00 7.81 -1.10 37 0 30 0
29SEP26 132.50 P 0.00 0.00 0.00 9.11 -1.27 37 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.60 -1.51 37 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 12.43 -0.95 38 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 13.72 -1.43 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 15.49 -1.49 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 17.34 -1.00 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.27 -1.02 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.29 -1.01 37 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.40 -1.05 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.94 -0.21 36 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 1.24 -0.27 36 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 1.61 -0.34 36 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 2.07 -0.45 36 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 2.66 -0.50 36 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 3.32 -0.54 36 0 16 0
29OCT26 117.50 P 0.00 0.00 0.00 4.05 -0.64 36 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 4.85 -0.71 36 0 61 0
29OCT26 122.50 P 5.61 5.61 5.61 5.74 -0.81 36 15 44 -15
29OCT26 125.00 P 0.00 0.00 0.00 6.73 -0.91 36 0 30 0
29OCT26 127.50 P 0.00 0.00 0.00 7.84 -1.01 36 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 9.17 -1.00 36 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 10.50 -1.04 36 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 11.79 -1.63 36 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 13.74 -0.89 37 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 14.94 -0.90 36 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 16.67 -0.90 36 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 18.45 -1.51 36 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.31 -0.93 36 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.26 -0.90 36 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.22 -1.16 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 -0.03 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 -0.04 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.06 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.08 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.27 -0.11 35 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.12 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.51 -0.19 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.70 -0.21 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.92 -0.26 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 1.18 -0.32 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 1.51 -0.37 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 1.88 -0.45 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 2.34 -0.57 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 2.92 -0.61 35 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 3.54 -0.66 35 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 4.21 -0.76 35 0 530 0
30DEC26 115.00 P 0.00 0.00 0.00 4.99 -0.81 35 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 5.84 -0.86 35 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 6.75 -0.91 35 0 681 0
30DEC26 122.50 P 0.00 0.00 0.00 7.71 -0.99 35 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 8.76 -1.06 35 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 10.08 -0.99 36 0 0 0
30DEC26 130.00 P 11.40 11.40 11.40 11.16 -1.19 35 1 31 +1
30DEC26 132.50 P 0.00 0.00 0.00 12.48 -1.46 35 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 13.85 -1.44 35 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 15.32 -1.00 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 16.55 -1.33 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 18.20 -1.33 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 19.86 -1.41 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 21.63 -1.39 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.48 -1.38 34 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.36 -1.40 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.53 -0.03 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.69 -0.08 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.88 -0.09 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.12 -0.09 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.39 -0.10 35 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 1.72 -0.14 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.10 -0.14 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 2.51 -0.21 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.11 -0.12 36 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 3.63 -0.17 36 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 4.29 -0.17 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 4.81 -0.32 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 5.46 -0.49 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 6.20 -0.79 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 7.24 -0.69 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 8.24 -0.70 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 9.17 -0.82 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 10.10 -0.95 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.22 -1.00 35 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 12.70 -0.75 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 13.60 -1.16 35 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 14.96 -1.16 35 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 16.62 -1.46 35 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 17.87 -1.27 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 19.10 -0.99 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 20.68 -0.99 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.26 -1.03 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.88 -1.16 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 25.63 -1.16 33 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 27.39 -2.08 33 0 0 0
29JUN27 92.50 P 3.36 3.36 3.36 2.69 -0.18 35 1 2 +1
29JUN27 95.00 P 0.00 0.00 0.00 3.21 -0.17 35 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.74 -0.16 35 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.33 -0.23 35 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 5.02 -0.21 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.71 -0.23 35 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 6.49 -0.29 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 7.36 -0.27 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 8.20 -0.57 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 9.20 -0.63 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 10.27 -0.63 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 11.26 -0.73 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 12.29 -0.96 35 0 0 0
29JUN27 125.00 P 13.57 13.57 13.57 13.37 -1.15 35 1 1 +1
29JUN27 127.50 P 0.00 0.00 0.00 14.93 -0.87 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 15.92 -1.19 35 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 17.20 -1.27 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 18.87 -0.97 35 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 20.21 -1.12 35 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 21.71 -1.17 35 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 23.27 -0.30 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 24.94 -0.34 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 26.05 -0.90 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 27.67 -1.00 34 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.41 -1.04 34 0 0 0
TOTAL PUT 105 14,382 -23
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$ 25.680
30JUL26 17.00 C 0.00 0.00 0.00 8.70 +0.33 125 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 8.20 +0.29 116 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.70 +0.29 108 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.20 +0.29 100 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.68 +0.26 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.18 +0.26 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.69 +0.31 0 0 16 0
30JUL26 21.00 C 4.60 4.60 4.60 4.69 +0.34 0 75 75 0
30JUL26 22.00 C 0.00 0.00 0.00 3.69 +0.34 0 0 104 0
30JUL26 23.00 C 0.00 0.00 0.00 2.69 +0.33 0 0 1,018 0
30JUL26 24.00 C 0.00 0.00 0.00 1.70 +0.33 24 0 509 0
30JUL26 25.00 C 0.70 0.70 0.68 0.75 +0.24 19 42 2,951 -40
30JUL26 26.00 C 0.15 0.20 0.13 0.17 +0.07 20 291 3,814 -45
30JUL26 27.00 C 0.03 0.03 0.03 0.02 +0.01 22 10 1,082 0
30JUL26 28.00 C 0.01 0.01 0.01 0.01 0.00 31 100 368 +100
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 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 60 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.72 +0.32 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.24 +0.33 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.73 +0.32 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.24 +0.33 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.73 +0.31 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.24 +0.32 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.75 +0.30 36 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.74 +0.34 0 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 3.74 +0.29 0 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 2.77 +0.28 20 0 230 0
28AUG26 24.00 C 0.00 0.00 0.00 1.84 +0.22 19 0 321 0
28AUG26 25.00 C 1.02 1.10 1.02 1.09 +0.21 20 73 824 +60
28AUG26 26.00 C 0.51 0.55 0.49 0.53 +0.12 19 616 3,866 +590
28AUG26 27.00 C 0.22 0.22 0.22 0.22 +0.06 20 1 1,935 +1
28AUG26 28.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 521 0
28AUG26 29.00 C 0.04 0.04 0.04 0.03 +0.01 21 100 224 +100
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.77 +0.33 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.28 +0.34 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.78 +0.34 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 +0.34 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.81 +0.28 34 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.33 +0.29 35 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.81 +0.26 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.80 +0.33 19 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.84 +0.29 21 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 2.90 +0.23 20 0 371 0
29SEP26 24.00 C 2.02 2.02 2.02 2.09 +0.25 21 30 272 0
29SEP26 25.00 C 1.34 1.35 1.27 1.37 +0.23 20 98 533 +95
29SEP26 26.00 C 0.00 0.00 0.00 0.79 +0.14 19 0 1,282 0
29SEP26 27.00 C 0.42 0.43 0.42 0.43 +0.09 19 32 1,326 +26
29SEP26 28.00 C 0.20 0.20 0.20 0.23 +0.06 20 3 285 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 203 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 84 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.77 +0.29 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.32 +0.34 25 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.78 +0.22 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.37 +0.30 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.88 +0.30 32 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.36 +0.26 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.90 +0.29 29 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.90 +0.34 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.94 +0.29 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.07 +0.26 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.29 +0.22 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.58 +0.16 20 0 26 0
29OCT26 26.00 C 0.98 0.98 0.98 1.10 +0.15 21 6 61 -6
29OCT26 27.00 C 0.56 0.56 0.56 0.71 +0.08 21 9 99 +9
29OCT26 28.00 C 0.00 0.00 0.00 0.42 +0.03 21 0 191 0
29OCT26 29.00 C 0.00 0.00 0.00 0.25 +0.03 21 0 196 0
29OCT26 30.00 C 0.08 0.08 0.08 0.14 +0.02 21 40 40 +40
29OCT26 31.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.01 22 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 22 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.81 +0.33 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.32 +0.34 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.78 +0.22 0 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 7.37 +0.29 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.88 +0.29 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.40 +0.30 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.90 +0.28 26 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 4.95 +0.39 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.94 +0.29 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 3.07 +0.26 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.31 +0.19 20 0 98 0
30DEC26 25.00 C 0.00 0.00 0.00 1.63 +0.13 19 0 42 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 +0.10 19 0 197 0
30DEC26 27.00 C 0.00 0.00 0.00 0.73 +0.07 19 0 165 0
30DEC26 28.00 C 0.00 0.00 0.00 0.47 +0.05 19 0 72 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 +0.03 19 0 194 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.81 +0.33 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.32 +0.30 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.83 +0.27 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.37 +0.29 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.88 +0.29 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 +0.28 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.93 +0.27 24 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.00 +0.39 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.04 +0.28 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.24 +0.25 19 0 6 0
30MAR27 24.00 C 2.62 2.62 2.62 2.57 +0.20 19 30 128 +30
30MAR27 25.00 C 0.00 0.00 0.00 1.95 +0.13 19 0 11 0
30MAR27 26.00 C 0.00 0.00 0.00 1.46 +0.10 19 0 35 0
30MAR27 27.00 C 1.06 1.06 1.06 1.08 +0.09 19 6 47 0
30MAR27 28.00 C 0.00 0.00 0.00 0.77 +0.07 19 0 22 0
30MAR27 29.00 C 0.00 0.00 0.00 0.55 +0.05 19 0 10 0
30MAR27 30.00 C 0.00 0.00 0.00 0.38 +0.04 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.82 +0.34 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.32 +0.30 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.83 +0.27 19 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.37 +0.29 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.88 +0.29 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.40 +0.28 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.93 +0.27 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 5.06 +0.31 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.24 +0.19 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.50 +0.17 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.83 +0.14 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 2.25 +0.12 19 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 1.78 +0.11 19 0 38 0
29JUN27 27.00 C 0.00 0.00 0.00 1.40 +0.13 19 0 8 0
29JUN27 28.00 C 0.00 0.00 0.00 1.08 +0.10 19 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 0.82 +0.09 19 0 43 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 +0.08 19 0 97 0
29JUN27 31.00 C 0.00 0.00 0.00 0.46 +0.06 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
TOTAL CALL 1,562 27,831 +960
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 426 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,523 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 946 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,439 0
30JUL26 24.00 P 0.02 0.02 0.02 0.01 -0.01 26 8 1,773 -8
30JUL26 25.00 P 0.12 0.12 0.07 0.07 -0.10 21 129 1,341 +13
30JUL26 26.00 P 0.52 0.52 0.52 0.48 -0.26 21 56 661 +50
30JUL26 27.00 P 0.00 0.00 0.00 1.33 -0.33 22 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.32 -0.34 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 3.32 -0.34 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.32 -0.34 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.36 -0.30 78 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.36 -0.30 88 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.33 -0.33 83 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.33 -0.33 92 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.32 -0.34 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.32 -0.34 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 212 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,026 0
28AUG26 23.00 P 0.10 0.10 0.05 0.03 -0.02 21 30 1,504 +6
28AUG26 24.00 P 0.15 0.15 0.15 0.11 -0.07 20 15 1,295 0
28AUG26 25.00 P 0.37 0.37 0.33 0.35 -0.14 20 207 936 +101
28AUG26 26.00 P 0.81 0.81 0.81 0.82 -0.21 21 1 200 0
28AUG26 27.00 P 1.62 1.62 1.50 1.51 -0.26 21 4 5 0
28AUG26 28.00 P 0.00 0.00 0.00 2.35 -0.32 20 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.32 -0.35 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.32 -0.34 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.36 -0.30 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.36 -0.30 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.33 -0.33 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.33 -0.33 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.32 -0.34 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.32 -0.34 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 114 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2,582 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 1,412 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 1,448 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 -0.06 20 0 1,171 0
29SEP26 25.00 P 0.61 0.61 0.55 0.55 -0.12 20 180 1,396 0
29SEP26 26.00 P 1.05 1.05 1.00 1.02 -0.20 20 60 153 +60
29SEP26 27.00 P 1.68 1.68 1.58 1.67 -0.25 20 4 1,062 +4
29SEP26 28.00 P 0.00 0.00 0.00 2.43 -0.30 20 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.34 -0.33 20 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.32 -0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.36 -0.30 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.36 -0.30 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.33 -0.33 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.33 -0.33 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.32 -0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.32 -0.34 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.36 -0.30 50 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 42 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 135 0
29OCT26 21.00 P 0.13 0.13 0.13 0.04 -0.02 22 51 61 0
29OCT26 22.00 P 0.00 0.00 0.00 0.10 -0.04 22 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.22 -0.07 22 0 35 0
29OCT26 24.00 P 0.00 0.00 0.00 0.42 -0.15 21 0 96 0
29OCT26 25.00 P 0.00 0.00 0.00 0.78 -0.19 22 0 11 0
29OCT26 26.00 P 0.00 0.00 0.00 1.28 -0.22 22 6 36 +6
29OCT26 27.00 P 0.00 0.00 0.00 1.85 -0.26 21 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 2.59 -0.29 21 0 1 0
29OCT26 29.00 P 0.00 0.00 0.00 3.43 -0.31 21 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.34 -0.34 21 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.48 -0.35 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.51 -0.33 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.54 -0.12 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.33 -0.33 32 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.32 -0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 324 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 634 0
30DEC26 22.00 P 0.00 0.00 0.00 0.21 -0.06 19 0 651 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 -0.09 20 0 1,352 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.13 20 0 2,261 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 -0.15 20 0 149 0
30DEC26 26.00 P 1.65 1.65 1.65 1.67 -0.17 20 4 5 -4
30DEC26 27.00 P 0.00 0.00 0.00 2.32 -0.22 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.04 -0.28 19 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 3.87 -0.30 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.76 -0.28 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.70 -0.29 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.66 -0.30 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.64 -0.29 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.60 -0.33 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 -0.33 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.58 -0.33 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.57 -0.33 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 -0.05 19 0 113 0
30MAR27 22.00 P 0.00 0.00 0.00 0.37 -0.07 19 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 0.61 -0.11 19 0 627 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.12 19 0 389 0
30MAR27 25.00 P 0.00 0.00 0.00 1.37 -0.16 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.89 -0.18 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.52 -0.23 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 3.22 -0.27 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.01 -0.29 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 -0.23 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.77 -0.26 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.71 -0.29 20 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.70 -0.28 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.64 -0.33 21 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 -0.30 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.58 -0.34 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.05 0.00 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.07 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 67 0
29JUN27 19.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.18 -0.04 19 0 130 0
29JUN27 21.00 P 0.00 0.00 0.00 0.32 -0.05 19 0 53 0
29JUN27 22.00 P 0.00 0.00 0.00 0.52 -0.07 19 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 0.80 -0.09 20 0 63 0
29JUN27 24.00 P 0.00 0.00 0.00 1.16 -0.12 20 0 137 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 -0.14 20 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.15 -0.13 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.75 -0.15 20 0 22 0
29JUN27 28.00 P 0.00 0.00 0.00 3.41 -0.25 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.19 -0.25 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.97 -0.27 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.89 -0.24 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.74 -0.31 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.70 -0.30 20 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.64 -0.33 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.63 -0.30 21 0 0 0
TOTAL PUT 755 36,430 +228
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$ 345.400
24JUL26 270.00 C 0.00 0.00 0.00 75.47 +5.22 183 0 0 0
24JUL26 275.00 C 0.00 0.00 0.00 70.47 +5.21 170 0 0 0
24JUL26 280.00 C 0.00 0.00 0.00 65.47 +5.19 158 0 0 0
24JUL26 285.00 C 0.00 0.00 0.00 60.42 +4.40 0 0 0 0
24JUL26 290.00 C 0.00 0.00 0.00 55.42 +5.02 0 0 0 0
24JUL26 295.00 C 0.00 0.00 0.00 50.43 +4.91 99 0 0 0
24JUL26 300.00 C 0.00 0.00 0.00 45.44 +4.71 98 0 0 0
24JUL26 310.00 C 0.00 0.00 0.00 35.52 +3.97 96 0 0 0
24JUL26 320.00 C 0.00 0.00 0.00 25.91 +3.14 96 0 23 0
24JUL26 330.00 C 13.78 14.38 13.78 17.20 +1.62 98 30 72 -4
24JUL26 340.00 C 8.51 11.00 8.00 9.96 -0.12 96 82 126 +24
24JUL26 350.00 C 4.04 7.30 4.04 5.06 -1.19 97 225 221 -156
24JUL26 360.00 C 2.04 2.81 1.90 2.03 -1.37 95 187 481 +41
24JUL26 370.00 C 1.22 1.22 0.77 0.76 -1.11 97 104 127 +55
24JUL26 380.00 C 0.57 0.57 0.38 0.22 -0.68 97 36 1,096 0
24JUL26 390.00 C 0.00 0.00 0.00 0.06 -0.34 98 0 60 0
24JUL26 400.00 C 0.00 0.00 0.00 0.02 -0.15 103 0 52 0
24JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.06 111 0 0 0
24JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.02 125 0 0 0
24JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 151 0 20 0
30JUL26 200.00 C 0.00 0.00 0.00 145.60 +5.33 153 0 110 0
30JUL26 205.00 C 0.00 0.00 0.00 140.60 +5.27 146 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 135.61 +5.27 141 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 130.62 +5.28 136 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 125.63 +5.31 131 0 50 0
30JUL26 225.00 C 0.00 0.00 0.00 120.64 +5.29 126 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 115.64 +5.28 119 0 100 0
30JUL26 235.00 C 0.00 0.00 0.00 110.65 +5.30 115 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 105.67 +5.31 111 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 100.68 +5.26 106 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 95.70 +5.33 102 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 90.73 +5.36 98 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 85.77 +5.34 95 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 80.82 +4.80 92 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 75.90 +5.05 90 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 70.97 +5.04 86 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 66.06 +4.98 83 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 60.67 +4.65 61 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 55.76 +4.85 61 0 31 0
30JUL26 295.00 C 0.00 0.00 0.00 50.90 +4.69 61 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 46.12 +4.50 61 0 293 0
30JUL26 310.00 C 0.00 0.00 0.00 36.92 +3.97 61 0 260 0
30JUL26 320.00 C 0.00 0.00 0.00 28.42 +3.29 61 0 374 0
30JUL26 330.00 C 0.00 0.00 0.00 20.92 +2.71 61 0 333 0
30JUL26 340.00 C 14.67 14.67 14.67 14.71 +2.10 61 15 417 -5
30JUL26 350.00 C 10.35 10.35 10.35 9.83 +1.41 61 7 883 0
30JUL26 360.00 C 5.50 8.00 5.50 6.28 +0.74 62 43 1,023 -6
30JUL26 370.00 C 2.17 2.17 2.17 3.77 +0.26 62 8 1,785 0
30JUL26 380.00 C 2.03 2.71 2.03 2.13 +0.07 62 104 1,426 +36
30JUL26 390.00 C 1.28 1.50 1.28 1.14 -0.01 62 52 1,692 +47
30JUL26 400.00 C 0.00 0.00 0.00 0.58 -0.04 62 0 1,623 0
30JUL26 410.00 C 0.00 0.00 0.00 0.28 -0.04 61 0 404 0
30JUL26 420.00 C 0.00 0.00 0.00 0.13 -0.02 61 0 229 0
30JUL26 430.00 C 0.00 0.00 0.00 0.05 -0.02 61 0 177 0
30JUL26 440.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 377 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 66 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 71 0 305 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 75 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 84 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 88 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
31JUL26 275.00 C 0.00 0.00 0.00 71.04 +5.11 82 0 0 0
31JUL26 280.00 C 0.00 0.00 0.00 66.13 +5.05 79 0 0 0
31JUL26 285.00 C 0.00 0.00 0.00 60.75 +4.73 60 0 0 0
31JUL26 290.00 C 0.00 0.00 0.00 55.87 +4.87 60 0 0 0
31JUL26 295.00 C 0.00 0.00 0.00 51.05 +4.73 60 0 0 0
31JUL26 300.00 C 0.00 0.00 0.00 46.32 +4.56 60 0 0 0
31JUL26 310.00 C 0.00 0.00 0.00 37.23 +4.09 60 0 1 0
31JUL26 320.00 C 0.00 0.00 0.00 28.88 +3.68 60 0 20 0
31JUL26 330.00 C 0.00 0.00 0.00 21.54 +3.08 61 0 75 0
31JUL26 340.00 C 0.00 0.00 0.00 15.29 +2.44 60 0 72 0
31JUL26 350.00 C 0.00 0.00 0.00 10.41 +1.58 60 0 140 0
31JUL26 360.00 C 5.50 5.64 5.21 6.83 +0.85 61 66 143 +51
31JUL26 370.00 C 3.30 4.63 3.30 4.31 +0.58 61 56 289 +26
31JUL26 380.00 C 2.26 3.26 2.08 2.54 +0.32 61 92 343 +45
31JUL26 390.00 C 1.29 1.29 1.29 1.42 +0.15 61 17 262 +17
31JUL26 400.00 C 0.00 0.00 0.00 0.76 +0.06 61 0 46 0
31JUL26 410.00 C 0.00 0.00 0.00 0.39 +0.02 61 0 15 0
31JUL26 420.00 C 0.00 0.00 0.00 0.19 0.00 61 0 0 0
31JUL26 430.00 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
31JUL26 440.00 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 146.26 +5.39 77 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 141.30 +4.79 75 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 136.35 +4.78 73 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 131.40 +5.32 71 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 126.47 +5.01 69 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 121.55 +5.02 68 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 116.64 +5.45 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 111.74 +5.42 65 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 106.86 +5.39 63 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 101.98 +4.88 62 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 97.12 +5.18 60 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 92.27 +5.12 59 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 87.43 +5.05 57 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 82.64 +4.98 55 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 77.86 +5.81 54 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 72.10 +4.67 44 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 67.44 +4.54 44 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 62.86 +4.39 44 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 58.40 +4.23 44 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 54.05 +4.05 44 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 49.83 +3.76 44 0 505 0
28AUG26 310.00 C 40.72 43.09 40.72 41.87 +3.54 44 22 259 +22
28AUG26 320.00 C 35.94 35.94 35.94 34.61 +3.25 44 5 133 +1
28AUG26 330.00 C 0.00 0.00 0.00 28.13 +2.57 44 0 178 0
28AUG26 340.00 C 17.40 17.40 17.40 22.48 +2.25 44 1 697 0
28AUG26 350.00 C 18.07 18.07 18.07 17.66 +1.97 44 5 301 0
28AUG26 360.00 C 13.82 13.82 13.82 13.72 +1.56 44 2 447 +2
28AUG26 370.00 C 10.35 10.35 10.35 10.60 +1.18 45 1 405 +1
28AUG26 380.00 C 7.07 8.54 7.07 7.96 +0.72 45 16 529 +15
28AUG26 390.00 C 6.23 6.23 6.23 5.85 +0.45 45 15 807 0
28AUG26 400.00 C 4.52 5.04 4.52 4.23 +0.29 45 56 477 +56
28AUG26 410.00 C 3.24 3.80 3.24 3.02 +0.18 44 30 456 -30
28AUG26 420.00 C 2.32 2.65 2.32 2.12 +0.10 44 51 242 +51
28AUG26 430.00 C 2.10 2.10 2.10 1.47 +0.10 44 20 272 +2
28AUG26 440.00 C 0.00 0.00 0.00 0.98 +0.03 44 0 145 0
28AUG26 450.00 C 0.00 0.00 0.00 0.66 0.00 44 0 140 0
28AUG26 460.00 C 0.00 0.00 0.00 0.44 -0.01 44 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.29 -0.01 44 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 58 0
28AUG26 490.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 0.00 44 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 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 51 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 54 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 0.00 147.10 +5.37 63 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 142.23 +5.22 62 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 137.36 +5.19 61 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 132.51 +4.34 60 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 127.66 +5.27 59 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 122.83 +5.24 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 118.01 +5.09 57 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 113.21 +5.16 55 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 108.42 +5.35 54 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 103.67 +5.03 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 98.95 +5.21 52 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 94.27 +4.96 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 89.63 +4.77 50 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 85.06 +4.67 49 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 80.55 +5.95 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 74.64 +4.34 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 70.31 +4.21 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 66.09 +4.06 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 61.99 +3.91 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 58.01 +3.75 42 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 54.16 +3.58 42 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 46.89 +3.22 42 0 379 0
29SEP26 320.00 C 0.00 0.00 0.00 40.23 +2.86 42 0 235 0
29SEP26 330.00 C 0.00 0.00 0.00 34.20 +2.64 42 0 308 0
29SEP26 340.00 C 28.57 30.00 28.57 28.82 +2.55 42 30 330 0
29SEP26 350.00 C 23.87 23.87 23.87 24.17 +2.31 42 15 509 0
29SEP26 360.00 C 19.80 19.80 19.80 20.17 +1.82 42 15 275 -5
29SEP26 370.00 C 14.70 17.05 14.70 16.70 +1.49 43 50 970 +27
29SEP26 380.00 C 12.14 14.30 12.14 13.71 +1.12 43 63 206 +35
29SEP26 390.00 C 9.85 11.86 9.85 11.08 +0.83 43 32 637 +15
29SEP26 400.00 C 9.00 9.62 9.00 8.88 +0.65 43 35 315 -10
29SEP26 410.00 C 7.77 7.77 7.77 7.07 +0.50 43 15 1,381 +15
29SEP26 420.00 C 6.00 6.00 6.00 5.59 +0.38 42 10 166 -10
29SEP26 430.00 C 5.60 5.60 5.60 4.26 +0.27 42 15 391 0
29SEP26 440.00 C 0.00 0.00 0.00 3.33 +0.21 42 0 987 0
29SEP26 450.00 C 0.00 0.00 0.00 2.58 +0.14 42 0 542 0
29SEP26 460.00 C 0.00 0.00 0.00 1.99 +0.10 42 0 722 0
29SEP26 470.00 C 0.00 0.00 0.00 1.53 +0.07 42 0 1,168 0
29SEP26 480.00 C 0.00 0.00 0.00 1.17 +0.05 42 0 133 0
29SEP26 490.00 C 0.00 0.00 0.00 0.89 +0.03 42 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.67 +0.02 42 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.51 +0.01 42 0 129 0
29SEP26 520.00 C 1.20 1.20 1.19 0.39 0.00 42 23 518 0
29SEP26 530.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.21 0.00 42 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.16 0.00 42 0 170 0
29SEP26 560.00 C 0.00 0.00 0.00 0.12 0.00 42 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.09 0.00 42 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.05 0.00 42 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 46 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 91.70 +4.63 47 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 87.29 +6.30 46 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 81.27 +4.50 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 77.06 +4.41 41 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 72.94 +4.29 41 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 68.93 +4.18 41 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 65.04 +4.06 41 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 61.27 +3.93 41 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 57.63 +3.81 41 0 73 0
29OCT26 310.00 C 0.00 0.00 0.00 50.73 +3.53 41 0 251 0
29OCT26 320.00 C 0.00 0.00 0.00 44.37 +3.25 41 0 1,738 0
29OCT26 330.00 C 37.71 39.66 37.71 38.57 +2.57 41 21 226 +21
29OCT26 340.00 C 33.28 33.62 33.28 33.27 +2.97 41 15 407 +15
29OCT26 350.00 C 27.82 28.31 27.82 28.38 +2.40 40 20 150 +10
29OCT26 360.00 C 0.00 0.00 0.00 24.35 +2.14 41 0 121 0
29OCT26 370.00 C 0.00 0.00 0.00 20.84 +1.87 41 0 103 0
29OCT26 380.00 C 0.00 0.00 0.00 17.72 +1.61 41 0 437 0
29OCT26 390.00 C 0.00 0.00 0.00 15.05 +1.35 41 0 149 0
29OCT26 400.00 C 13.50 13.50 13.50 12.24 +0.82 41 2 54 +2
29OCT26 410.00 C 0.00 0.00 0.00 10.55 +1.07 41 0 32 0
29OCT26 420.00 C 0.00 0.00 0.00 8.74 +0.91 41 0 65 0
29OCT26 430.00 C 0.00 0.00 0.00 7.00 +0.74 41 0 30 0
29OCT26 440.00 C 0.00 0.00 0.00 5.75 +0.47 41 0 24 0
30DEC26 200.00 C 0.00 0.00 0.00 150.63 +5.23 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 145.92 +5.19 54 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 141.24 +5.16 53 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 136.59 +5.12 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 131.97 +4.96 51 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 127.40 +4.79 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 122.86 +4.99 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 118.38 +4.68 49 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 113.95 +4.79 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 109.57 +5.15 48 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 105.26 +4.72 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 101.01 +6.76 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 94.45 +4.24 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 90.41 +4.15 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 86.45 +4.04 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 82.59 +3.93 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 78.83 +3.82 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 75.17 +3.70 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 71.62 +3.59 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 68.17 +3.46 41 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 64.84 +3.35 41 0 15 0
30DEC26 310.00 C 0.00 0.00 0.00 58.49 +2.81 41 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 53.64 +3.83 42 0 197 0
30DEC26 330.00 C 0.00 0.00 0.00 47.92 +3.53 42 0 134 0
30DEC26 340.00 C 0.00 0.00 0.00 42.67 +2.92 41 0 200 0
30DEC26 350.00 C 0.00 0.00 0.00 37.80 +2.46 41 0 1,150 0
30DEC26 360.00 C 0.00 0.00 0.00 33.61 +2.66 41 0 86 0
30DEC26 370.00 C 0.00 0.00 0.00 29.58 +2.22 41 0 154 0
30DEC26 380.00 C 0.00 0.00 0.00 26.20 +2.07 41 0 430 0
30DEC26 390.00 C 0.00 0.00 0.00 23.29 +1.96 41 0 2,782 0
30DEC26 400.00 C 0.00 0.00 0.00 20.51 +1.55 41 0 140 0
30DEC26 410.00 C 0.00 0.00 0.00 18.24 +1.46 41 0 212 0
30DEC26 420.00 C 0.00 0.00 0.00 15.97 +1.25 41 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 13.95 +1.22 41 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 12.17 +1.06 41 0 342 0
30DEC26 450.00 C 0.00 0.00 0.00 10.29 +0.62 41 0 762 0
30DEC26 460.00 C 10.01 10.01 10.01 8.94 +0.53 41 30 1,133 -17
30DEC26 470.00 C 8.90 8.90 8.90 7.76 +0.45 41 30 636 +8
30DEC26 480.00 C 0.00 0.00 0.00 6.73 +0.39 41 0 122 0
30DEC26 490.00 C 0.00 0.00 0.00 6.00 +0.34 41 0 196 0
30DEC26 500.00 C 6.00 6.00 6.00 5.03 +0.28 41 10 230 +2
30DEC26 510.00 C 0.00 0.00 0.00 4.35 +0.24 41 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 3.75 +0.20 41 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 3.23 +0.17 41 1 47 -1
30DEC26 540.00 C 0.00 0.00 0.00 2.78 +0.14 41 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 2.39 +0.12 41 0 72 0
30DEC26 560.00 C 0.00 0.00 0.00 2.06 +0.10 41 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.77 +0.09 41 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.52 +0.07 41 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 1.30 +0.05 41 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 1.15 +0.05 41 0 337 0
30DEC26 610.00 C 0.00 0.00 0.00 0.96 +0.04 41 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.82 +0.03 41 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.70 +0.02 41 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.60 +0.02 41 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.52 +0.02 41 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.44 +0.01 41 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.38 +0.01 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 139 0
30DEC26 700.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 27 0
30MAR27 200.00 C 0.00 0.00 0.00 154.06 +5.65 51 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 149.55 +5.63 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 145.07 +5.55 49 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 140.63 +5.54 49 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 136.24 +5.46 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 131.90 +5.43 47 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 127.62 +5.39 47 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 123.38 +5.33 46 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 119.21 +5.28 46 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 115.10 +5.22 45 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 111.05 +5.11 45 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 107.08 +7.54 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 100.38 +4.60 40 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 96.64 +4.54 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 93.00 +4.48 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 89.44 +4.41 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 85.98 +4.35 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 82.60 +4.28 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 79.32 +4.21 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 76.12 +4.13 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 73.02 +4.05 40 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 67.10 +2.87 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 62.60 +3.96 41 0 268 0
30MAR27 330.00 C 0.00 0.00 0.00 57.17 +3.82 41 0 89 0
30MAR27 340.00 C 0.00 0.00 0.00 52.06 +3.51 40 0 123 0
30MAR27 350.00 C 47.28 47.28 47.28 47.34 +3.55 40 1 93 +1
30MAR27 360.00 C 41.71 42.63 41.71 42.72 +2.75 40 60 90 +60
30MAR27 370.00 C 38.65 38.65 38.65 38.86 +2.59 40 15 196 0
30MAR27 380.00 C 35.14 36.25 35.14 35.30 +2.40 40 30 105 +30
30MAR27 390.00 C 0.00 0.00 0.00 32.07 +2.24 40 0 30 0
30MAR27 400.00 C 0.00 0.00 0.00 29.12 +2.11 40 0 19 0
30MAR27 410.00 C 0.00 0.00 0.00 26.49 +1.81 40 0 121 0
30MAR27 420.00 C 0.00 0.00 0.00 24.18 +1.89 40 0 76 0
30MAR27 430.00 C 0.00 0.00 0.00 21.96 +2.29 40 0 65 0
30MAR27 440.00 C 0.00 0.00 0.00 19.54 +1.82 40 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 18.17 +2.23 41 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 15.91 +1.57 40 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 14.34 +1.46 40 0 602 0
30MAR27 480.00 C 0.00 0.00 0.00 12.92 +1.35 40 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 11.63 +1.24 40 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 10.47 +1.15 40 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 9.42 +1.06 40 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 8.47 +0.98 40 1 16 +1
30MAR27 530.00 C 0.00 0.00 0.00 7.61 +0.90 40 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 6.84 +0.83 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 6.14 +0.76 40 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 5.51 +0.69 40 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 4.95 +0.64 40 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 4.44 +0.58 40 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 3.99 +0.54 40 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.58 +0.49 40 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.21 +0.45 40 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 2.88 +0.41 40 0 0 0
29JUN27 260.00 C 110.00 110.00 110.00 105.75 +4.14 39 1 3 +1
29JUN27 265.00 C 0.00 0.00 0.00 102.23 +4.07 39 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 98.79 +3.99 39 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 95.44 +3.92 39 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 92.16 +3.84 39 0 4 0
29JUN27 285.00 C 0.00 0.00 0.00 88.97 +3.77 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 85.86 +3.69 39 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 82.83 +3.61 39 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 79.88 +3.52 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 74.23 +3.36 39 0 15 0
29JUN27 320.00 C 0.00 0.00 0.00 70.16 +4.13 40 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 64.89 +3.92 40 0 57 0
29JUN27 340.00 C 0.00 0.00 0.00 59.96 +3.72 40 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 55.35 +3.53 40 0 322 0
29JUN27 360.00 C 0.00 0.00 0.00 50.95 +3.12 39 0 138 0
29JUN27 370.00 C 0.00 0.00 0.00 47.08 +2.96 39 0 103 0
29JUN27 380.00 C 0.00 0.00 0.00 43.50 +2.81 39 0 44 0
29JUN27 390.00 C 0.00 0.00 0.00 40.25 +2.79 40 0 37 0
29JUN27 400.00 C 0.00 0.00 0.00 37.17 +2.63 40 0 1 0
29JUN27 410.00 C 0.00 0.00 0.00 34.33 +2.65 40 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 31.54 +2.33 40 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 29.14 +2.21 40 0 2 0
29JUN27 440.00 C 0.00 0.00 0.00 26.42 +1.53 39 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 24.30 +1.43 39 0 5 0
29JUN27 460.00 C 0.00 0.00 0.00 22.34 +1.33 39 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 20.54 +1.24 39 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 18.87 +1.15 39 0 3 0
TOTAL CALL 1,888 55,751 +491
24JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.01 147 0 0 0
24JUL26 280.00 P 0.13 0.13 0.13 0.01 -0.03 136 15 15 +13
24JUL26 285.00 P 0.16 0.17 0.16 0.01 -0.07 125 45 466 +45
24JUL26 290.00 P 0.10 0.21 0.10 0.01 -0.14 115 31 396 +30
24JUL26 295.00 P 0.27 0.30 0.27 0.01 -0.27 105 45 199 +26
24JUL26 300.00 P 0.62 0.62 0.28 0.02 -0.48 101 85 231 0
24JUL26 310.00 P 1.09 1.09 0.17 0.10 -1.23 97 332 701 +77
24JUL26 320.00 P 2.93 2.93 0.54 0.50 -2.52 97 183 332 -19
24JUL26 330.00 P 6.40 6.40 1.65 1.78 -4.18 98 201 364 -61
24JUL26 340.00 P 10.93 10.93 4.32 4.64 -5.79 97 117 468 +98
24JUL26 350.00 P 10.55 10.55 8.52 9.50 -6.93 95 135 234 +114
24JUL26 360.00 P 0.00 0.00 0.00 16.76 -6.98 98 0 22 0
24JUL26 370.00 P 0.00 0.00 0.00 25.31 -6.27 96 0 21 0
24JUL26 380.00 P 0.00 0.00 0.00 34.79 -5.84 96 0 0 0
24JUL26 390.00 P 0.00 0.00 0.00 44.63 -5.51 95 0 0 0
24JUL26 400.00 P 0.00 0.00 0.00 54.60 -5.33 0 0 0 0
24JUL26 410.00 P 0.00 0.00 0.00 64.60 -5.50 0 0 0 0
24JUL26 420.00 P 0.00 0.00 0.00 74.60 -5.20 0 0 0 0
24JUL26 430.00 P 0.00 0.00 0.00 84.60 -5.20 0 0 0 0
24JUL26 440.00 P 0.00 0.00 0.00 94.60 -5.20 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 73 0 143 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 59 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 37 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 -0.05 60 0 513 0
30JUL26 275.00 P 0.00 0.00 0.00 0.03 -0.08 61 0 327 0
30JUL26 280.00 P 0.00 0.00 0.00 0.06 -0.13 62 0 556 0
30JUL26 285.00 P 0.25 0.25 0.25 0.11 -0.23 61 2 244 0
30JUL26 290.00 P 0.00 0.00 0.00 0.20 -0.34 61 0 249 0
30JUL26 295.00 P 1.18 1.18 0.91 0.34 -0.50 61 50 526 +30
30JUL26 300.00 P 1.22 1.22 1.14 0.57 -0.70 62 51 669 +1
30JUL26 310.00 P 2.55 2.63 1.60 1.38 -1.22 62 43 544 -13
30JUL26 320.00 P 6.10 6.10 2.85 2.93 -1.95 62 31 858 +27
30JUL26 330.00 P 5.07 5.29 5.07 5.51 -2.66 62 6 727 +6
30JUL26 340.00 P 11.73 11.73 8.60 9.34 -3.47 63 24 1,813 +20
30JUL26 350.00 P 13.95 13.95 13.95 14.10 -4.32 61 4 494 0
30JUL26 360.00 P 19.65 19.65 19.65 20.58 -4.55 61 2 820 -2
30JUL26 370.00 P 0.00 0.00 0.00 28.06 -4.97 61 0 1,017 0
30JUL26 380.00 P 0.00 0.00 0.00 36.51 -5.09 61 0 655 0
30JUL26 390.00 P 0.00 0.00 0.00 46.10 -4.64 68 0 298 0
30JUL26 400.00 P 60.25 60.25 60.25 55.02 -5.23 61 2 402 0
30JUL26 410.00 P 0.00 0.00 0.00 65.74 -5.08 82 0 402 0
30JUL26 420.00 P 0.00 0.00 0.00 74.85 -6.16 72 0 256 0
30JUL26 430.00 P 0.00 0.00 0.00 84.66 -6.49 70 0 36 0
30JUL26 440.00 P 0.00 0.00 0.00 94.60 -6.22 0 0 0 0
30JUL26 450.00 P 0.00 0.00 0.00 104.60 -6.43 0 0 60 0
30JUL26 460.00 P 0.00 0.00 0.00 114.60 -5.33 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 124.60 -6.46 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 134.60 -5.33 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 144.60 -5.34 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 154.60 -6.45 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 164.60 -5.35 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 174.60 -5.35 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 184.60 -5.35 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 194.60 -5.35 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 204.60 -5.33 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 214.60 -5.33 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 224.60 -5.36 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 234.60 -5.33 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 244.60 -5.33 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 254.60 -6.20 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 264.60 -5.36 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 274.60 -5.34 0 0 0 0
31JUL26 275.00 P 0.33 0.33 0.33 0.05 -0.08 61 2 0 -2
31JUL26 280.00 P 0.64 0.64 0.64 0.09 -0.14 60 10 10 +10
31JUL26 285.00 P 0.00 0.00 0.00 0.17 -0.21 61 0 0 0
31JUL26 290.00 P 0.63 0.70 0.61 0.29 -0.32 61 52 134 +52
31JUL26 295.00 P 0.91 0.91 0.91 0.47 -0.46 61 2 17 +2
31JUL26 300.00 P 0.92 1.15 0.92 0.74 -0.65 61 30 58 0
31JUL26 310.00 P 3.04 3.04 1.95 1.66 -1.13 61 29 130 0
31JUL26 320.00 P 3.25 3.36 2.77 3.37 -1.73 61 74 122 -45
31JUL26 330.00 P 6.44 6.44 5.48 6.00 -2.55 61 75 179 +45
31JUL26 340.00 P 12.20 12.20 12.20 9.74 -3.41 61 1 88 0
31JUL26 350.00 P 18.91 18.91 14.30 14.86 -4.16 61 184 154 +51
31JUL26 360.00 P 23.07 23.07 22.32 21.30 -4.53 61 20 74 -20
31JUL26 370.00 P 0.00 0.00 0.00 28.58 -4.63 60 0 0 0
31JUL26 380.00 P 0.00 0.00 0.00 36.87 -4.88 60 0 20 0
31JUL26 390.00 P 0.00 0.00 0.00 46.10 -4.73 64 0 0 0
31JUL26 400.00 P 0.00 0.00 0.00 55.17 -5.13 60 0 0 0
31JUL26 410.00 P 0.00 0.00 0.00 65.74 -5.12 77 0 0 0
31JUL26 420.00 P 0.00 0.00 0.00 75.06 -5.95 74 0 0 0
31JUL26 430.00 P 0.00 0.00 0.00 84.66 -6.49 66 0 0 0
31JUL26 440.00 P 0.00 0.00 0.00 94.60 -6.22 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.03 -0.04 44 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.05 -0.06 44 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.09 -0.08 44 0 2 0
28AUG26 250.00 P 0.76 0.76 0.76 0.14 -0.12 44 2 45 +2
28AUG26 255.00 P 0.00 0.00 0.00 0.21 -0.16 44 0 8 0
28AUG26 260.00 P 1.25 1.25 1.25 0.30 -0.23 44 4 21 0
28AUG26 265.00 P 0.00 0.00 0.00 0.45 -0.31 44 0 239 0
28AUG26 270.00 P 0.00 0.00 0.00 0.64 -0.42 44 0 95 0
28AUG26 275.00 P 1.92 1.92 1.92 0.91 -0.53 44 4 376 +4
28AUG26 280.00 P 2.00 2.00 2.00 1.26 -0.66 44 4 340 +2
28AUG26 285.00 P 2.44 2.44 2.44 1.67 -0.80 44 10 429 +10
28AUG26 290.00 P 3.86 3.88 3.53 2.22 -0.99 45 43 418 0
28AUG26 295.00 P 4.61 4.61 4.61 2.89 -1.15 45 15 261 -15
28AUG26 300.00 P 4.70 4.70 4.40 3.64 -1.42 45 34 552 +34
28AUG26 310.00 P 7.87 7.87 6.00 5.74 -1.83 45 42 767 +11
28AUG26 320.00 P 11.05 11.05 8.00 8.57 -2.26 45 3 332 +1
28AUG26 330.00 P 12.30 12.30 12.30 11.93 -2.99 44 1 879 0
28AUG26 340.00 P 0.00 0.00 0.00 16.16 -3.36 44 0 2,348 0
28AUG26 350.00 P 19.28 19.28 19.28 21.34 -4.08 44 5 203 0
28AUG26 360.00 P 27.16 27.16 27.16 27.43 -3.81 44 15 454 -15
28AUG26 370.00 P 33.20 33.20 33.20 34.04 -4.26 44 2 399 +2
28AUG26 380.00 P 40.18 40.18 40.18 41.43 -4.54 44 14 890 0
28AUG26 390.00 P 0.00 0.00 0.00 49.40 -4.76 44 0 272 0
28AUG26 400.00 P 0.00 0.00 0.00 57.85 -4.92 44 0 117 0
28AUG26 410.00 P 0.00 0.00 0.00 66.70 -5.04 44 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 75.87 -5.14 44 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 85.33 -5.82 44 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 97.75 -3.07 62 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 107.88 -5.35 66 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 117.59 -5.21 69 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 126.48 -5.61 66 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 135.66 -5.77 64 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 145.14 -4.85 62 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 154.84 -6.21 60 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 164.68 -5.27 60 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 174.61 -5.34 59 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 184.60 -5.35 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 194.60 -5.35 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 204.60 -5.33 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 214.60 -5.33 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 224.60 -5.36 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 234.60 -5.33 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 244.60 -5.33 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 254.60 -6.20 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 264.60 -5.36 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 274.60 -5.34 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.10 -0.07 42 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.15 -0.09 42 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.21 -0.13 42 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.31 -0.16 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.42 -0.21 42 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 0.59 -0.26 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.78 -0.33 42 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 1.03 -0.42 42 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 1.35 -0.48 42 0 109 0
29SEP26 265.00 P 0.00 0.00 0.00 1.72 -0.62 42 0 12 0
29SEP26 270.00 P 0.00 0.00 0.00 2.19 -0.69 42 0 72 0
29SEP26 275.00 P 0.00 0.00 0.00 2.73 -0.86 42 0 89 0
29SEP26 280.00 P 0.00 0.00 0.00 3.49 -0.85 42 0 284 0
29SEP26 285.00 P 0.00 0.00 0.00 4.26 -1.17 42 0 211 0
29SEP26 290.00 P 7.32 7.32 5.80 5.17 -1.30 42 30 253 +30
29SEP26 295.00 P 6.64 6.98 6.64 6.20 -1.48 43 19 203 +4
29SEP26 300.00 P 7.59 7.59 7.59 7.35 -1.68 43 4 485 0
29SEP26 310.00 P 0.00 0.00 0.00 10.09 -2.10 43 0 1,170 0
29SEP26 320.00 P 13.25 13.25 13.25 13.49 -2.48 43 2 792 0
29SEP26 330.00 P 0.00 0.00 0.00 17.43 -2.79 43 0 1,030 0
29SEP26 340.00 P 21.57 21.57 21.57 22.07 -2.93 43 5 695 0
29SEP26 350.00 P 29.38 29.38 26.75 26.82 -3.59 42 30 750 0
29SEP26 360.00 P 0.00 0.00 0.00 32.72 -3.75 42 0 1,337 0
29SEP26 370.00 P 0.00 0.00 0.00 39.15 -4.36 42 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 46.18 -4.67 42 0 723 0
29SEP26 390.00 P 0.00 0.00 0.00 52.01 -4.28 39 0 986 0
29SEP26 400.00 P 0.00 0.00 0.00 61.44 -4.65 42 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 69.79 -4.68 42 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 78.41 -4.85 42 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 87.35 -4.88 42 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 97.75 -3.71 47 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 107.88 -5.35 50 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 117.59 -5.21 52 0 662 0
29SEP26 470.00 P 0.00 0.00 0.00 126.48 -7.56 51 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 138.80 -5.33 62 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 148.56 -5.15 63 0 21 0
29SEP26 500.00 P 0.00 0.00 0.00 157.19 -5.45 61 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 166.16 -5.64 59 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 175.47 -5.76 57 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 185.01 -5.89 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 194.77 -5.18 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 204.65 -5.28 54 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 214.60 -5.33 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 224.67 -5.29 58 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 234.60 -5.33 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 244.60 -5.33 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 254.60 -6.20 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 264.60 -5.36 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 274.60 -5.34 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 284.60 -5.20 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 294.60 -5.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 304.60 -5.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 314.60 -5.20 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 324.60 -5.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 334.60 -5.20 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 344.60 -5.20 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 354.60 -5.94 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 2.54 -0.49 41 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 3.09 -0.60 41 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 3.75 -0.69 41 0 90 0
29OCT26 275.00 P 0.00 0.00 0.00 4.51 -0.74 41 0 15 0
29OCT26 280.00 P 0.00 0.00 0.00 5.48 -0.79 41 0 122 0
29OCT26 285.00 P 0.00 0.00 0.00 6.53 -0.97 41 0 92 0
29OCT26 290.00 P 8.40 8.40 8.40 7.57 -1.22 41 1 47 +1
29OCT26 295.00 P 11.00 11.00 9.00 8.87 -1.28 41 2 49 0
29OCT26 300.00 P 0.00 0.00 0.00 10.22 -1.38 41 0 121 0
29OCT26 310.00 P 15.61 15.61 15.61 13.39 -1.64 41 13 167 +13
29OCT26 320.00 P 19.35 19.35 17.65 17.03 -2.06 42 34 334 +28
29OCT26 330.00 P 23.74 23.75 23.74 21.03 -2.63 41 17 340 +17
29OCT26 340.00 P 29.97 29.97 25.09 25.63 -2.36 41 24 396 +19
29OCT26 350.00 P 31.78 31.78 30.97 30.84 -3.10 41 30 65 +30
29OCT26 360.00 P 0.00 0.00 0.00 36.41 -3.78 41 0 18 0
29OCT26 370.00 P 0.00 0.00 0.00 42.82 -4.02 41 0 15 0
29OCT26 380.00 P 0.00 0.00 0.00 49.56 -4.40 41 0 15 0
29OCT26 390.00 P 0.00 0.00 0.00 56.75 -3.81 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 64.41 -3.98 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 72.28 -4.28 41 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 80.66 -4.32 41 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 89.20 -4.54 41 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 98.06 -4.59 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.51 -0.17 41 0 158 0
30DEC26 205.00 P 0.00 0.00 0.00 0.68 -0.18 41 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 0.86 -0.24 41 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.10 -0.27 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.36 -0.32 41 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 1.68 -0.40 41 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 2.07 -0.40 41 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 2.46 -0.56 41 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 3.00 -0.58 41 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 3.56 -0.64 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 4.18 -0.80 41 0 90 0
30DEC26 255.00 P 0.00 0.00 0.00 4.95 -0.81 41 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 5.90 -0.97 41 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 6.62 -1.09 41 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 7.65 -1.10 41 0 24 0
30DEC26 275.00 P 0.00 0.00 0.00 8.69 -1.27 41 0 120 0
30DEC26 280.00 P 10.97 10.97 10.96 9.89 -1.42 41 219 268 +214
30DEC26 285.00 P 0.00 0.00 0.00 11.23 -1.81 41 0 145 0
30DEC26 290.00 P 13.48 13.48 13.35 12.96 -1.64 41 188 206 +188
30DEC26 295.00 P 0.00 0.00 0.00 14.49 -1.86 41 0 103 0
30DEC26 300.00 P 16.39 16.39 15.72 16.22 -1.78 41 96 324 +96
30DEC26 310.00 P 19.81 19.81 19.81 19.55 -2.05 41 92 166 +92
30DEC26 320.00 P 0.00 0.00 0.00 23.39 -2.28 41 0 541 0
30DEC26 330.00 P 0.00 0.00 0.00 27.63 -2.61 41 0 114 0
30DEC26 340.00 P 0.00 0.00 0.00 32.38 -2.88 40 0 151 0
30DEC26 350.00 P 0.00 0.00 0.00 37.61 -3.17 40 0 2,450 0
30DEC26 360.00 P 0.00 0.00 0.00 43.33 -3.31 40 0 2,229 0
30DEC26 370.00 P 0.00 0.00 0.00 49.59 -3.47 40 0 2,921 0
30DEC26 380.00 P 60.60 60.60 60.60 56.25 -3.67 41 14 68 -13
30DEC26 390.00 P 0.00 0.00 0.00 63.26 -3.99 41 0 2,311 0
30DEC26 400.00 P 0.00 0.00 0.00 70.60 -3.93 41 0 961 0
30DEC26 410.00 P 0.00 0.00 0.00 78.08 -4.23 41 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 85.97 -4.26 41 0 156 0
30DEC26 430.00 P 0.00 0.00 0.00 93.93 -4.51 41 0 146 0
30DEC26 440.00 P 103.00 103.00 103.00 102.37 -4.53 41 1 299 -1
30DEC26 450.00 P 0.00 0.00 0.00 110.86 -4.61 41 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 119.63 -4.75 41 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 128.57 -5.47 41 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 138.80 -5.33 43 0 33 0
30DEC26 490.00 P 0.00 0.00 0.00 148.56 -5.15 45 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 157.19 -5.45 43 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 166.16 -5.64 42 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 175.47 -10.36 41 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 190.57 -5.26 56 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 200.64 -5.31 57 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 210.81 -4.83 59 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 219.53 -4.39 58 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 227.93 -4.77 56 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 236.75 -5.08 54 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 245.85 -5.40 53 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 255.24 -5.62 51 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 264.87 -5.80 50 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 274.64 -5.90 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 284.60 -5.87 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 294.60 -5.82 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 304.60 -5.80 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 314.60 -5.81 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 324.60 -5.78 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 334.60 -5.77 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 344.60 -5.77 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 354.60 -5.94 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.61 -0.10 40 0 30 0
30MAR27 205.00 P 0.00 0.00 0.00 1.96 -0.15 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 2.36 -0.15 40 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 2.76 -0.21 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 3.30 -0.24 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 3.88 -0.23 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 4.45 -0.32 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 5.20 -0.36 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 5.99 -0.36 40 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 6.79 -0.42 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 7.74 -0.52 40 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 8.80 -0.51 40 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 9.86 -0.52 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 10.98 -0.73 40 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 12.35 -0.72 40 0 16 0
30MAR27 275.00 P 0.00 0.00 0.00 13.72 -0.72 40 0 30 0
30MAR27 280.00 P 0.00 0.00 0.00 15.09 -0.84 40 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 16.65 -1.52 40 0 1 0
30MAR27 290.00 P 20.15 20.30 20.15 18.92 -1.02 41 17 52 +16
30MAR27 295.00 P 21.76 21.88 21.76 20.63 -1.08 41 17 52 +17
30MAR27 300.00 P 23.43 23.56 21.75 22.38 -1.30 41 129 255 +129
30MAR27 310.00 P 27.18 27.20 25.34 26.06 -1.94 40 557 757 +540
30MAR27 320.00 P 0.00 0.00 0.00 30.16 -2.25 40 0 165 0
30MAR27 330.00 P 35.94 35.94 35.94 34.66 -2.47 40 17 465 +17
30MAR27 340.00 P 0.00 0.00 0.00 39.57 -2.65 40 0 113 0
30MAR27 350.00 P 46.37 46.37 46.37 44.86 -2.86 40 15 1,405 +15
30MAR27 360.00 P 0.00 0.00 0.00 50.52 -4.25 39 0 1,584 0
30MAR27 370.00 P 0.00 0.00 0.00 56.08 -3.15 39 0 29 0
30MAR27 380.00 P 0.00 0.00 0.00 62.59 -3.35 39 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 69.35 -3.46 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 77.16 -2.92 40 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 84.45 -2.96 40 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 91.81 -3.24 40 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 99.62 -3.38 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 107.58 -3.42 40 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 115.61 -3.71 40 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 124.04 -3.80 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 132.57 -3.85 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 141.17 -4.07 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 150.05 -4.19 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 159.05 -4.77 40 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 168.11 -4.38 40 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 177.33 -8.50 40 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 190.57 -5.26 47 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 200.64 -5.31 48 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 210.81 -4.83 50 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 219.53 -7.26 49 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 231.78 -5.11 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 241.86 -5.18 55 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 252.00 -4.62 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 260.95 -1.93 56 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 269.12 -4.33 54 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 277.66 -4.72 53 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 13.48 -1.07 39 0 9 0
29JUN27 265.00 P 0.00 0.00 0.00 14.86 -1.08 39 0 0 0
29JUN27 270.00 P 17.55 17.56 17.55 16.25 -1.12 39 138 138 +138
29JUN27 275.00 P 18.93 18.93 18.93 17.72 -1.39 39 44 44 +44
29JUN27 280.00 P 0.00 0.00 0.00 19.45 -1.39 39 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 21.19 -2.08 39 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 23.62 -1.46 40 0 9 0
29JUN27 295.00 P 25.60 25.60 25.60 25.43 -1.74 40 92 94 +92
29JUN27 300.00 P 27.00 27.00 27.00 27.53 -1.82 40 1 2,111 +1
29JUN27 310.00 P 0.00 0.00 0.00 31.48 -2.05 40 0 24 0
29JUN27 320.00 P 0.00 0.00 0.00 35.75 -2.26 40 0 27 0
29JUN27 330.00 P 0.00 0.00 0.00 40.39 -2.45 39 0 204 0
29JUN27 340.00 P 44.30 44.30 44.30 45.38 -2.65 39 1 77 +1
29JUN27 350.00 P 50.18 50.18 50.18 50.70 -2.84 39 1 92 +1
29JUN27 360.00 P 0.00 0.00 0.00 56.35 -2.06 39 0 75 0
29JUN27 370.00 P 0.00 0.00 0.00 61.49 -3.06 38 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 67.85 -3.23 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 74.50 -3.56 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 82.25 -3.29 39 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 89.41 -3.46 39 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 96.75 -3.49 39 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 104.16 -3.60 39 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 111.88 -3.85 39 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 119.87 -3.55 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 127.43 -4.69 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 136.16 -5.41 39 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 148.29 -0.52 43 0 5 0
TOTAL PUT 3,931 81,000 +2,250
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.480
30JUL26 1.60 C 0.00 0.00 0.00 0.89 +0.09 185 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.84 +0.09 174 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.79 +0.09 163 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.74 +0.08 152 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.69 +0.08 142 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.64 +0.08 132 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.59 +0.08 122 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.54 +0.08 112 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.49 +0.08 102 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.39 +0.08 83 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.29 +0.07 64 0 470 0
30JUL26 2.30 C 0.00 0.00 0.00 0.20 +0.06 59 0 956 0
30JUL26 2.40 C 0.00 0.00 0.00 0.12 +0.04 53 0 450 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 +0.02 57 0 248 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 +0.02 61 0 220 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 78 0 151 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 102 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 124 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 134 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 143 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 152 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 0.00 170 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 178 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 185 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.89 +0.07 74 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.84 +0.07 69 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.79 +0.07 64 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.74 +0.07 60 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.70 +0.07 70 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.65 +0.07 65 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.60 +0.06 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.56 +0.07 64 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.51 +0.06 58 0 0 0
28AUG26 2.10 C 0.40 0.40 0.40 0.42 +0.06 54 130 130 0
28AUG26 2.20 C 0.00 0.00 0.00 0.34 +0.05 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.27 +0.04 53 0 80 0
28AUG26 2.40 C 0.00 0.00 0.00 0.20 +0.04 50 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.15 +0.03 50 0 306 0
28AUG26 2.60 C 0.00 0.00 0.00 0.11 +0.02 50 0 80 0
28AUG26 2.70 C 0.08 0.08 0.08 0.08 +0.01 50 7 213 +7
28AUG26 2.80 C 0.00 0.00 0.00 0.06 +0.01 52 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 0.00 51 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 0.00 53 0 71 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 +0.01 53 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 63 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.91 +0.07 72 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.85 +0.05 58 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.79 +0.04 35 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.75 +0.04 50 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.73 +0.07 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.66 +0.04 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.64 +0.06 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.56 +0.02 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.55 +0.05 58 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.48 +0.05 59 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.40 +0.03 56 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.34 +0.03 56 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.22 +0.02 52 0 5 0
29SEP26 2.60 C 0.19 0.19 0.19 0.18 +0.01 52 2 2 +2
29SEP26 2.70 C 0.00 0.00 0.00 0.14 0.00 51 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 0.00 51 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 52 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 51 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 53 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 +0.01 54 0 155 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 +0.01 55 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 894 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 74 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 103 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 120 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.93 +0.06 69 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.89 +0.07 70 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.84 +0.06 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.80 +0.06 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.76 +0.06 66 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.71 +0.05 62 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.67 +0.05 61 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.63 +0.05 60 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.59 +0.04 59 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.49 +0.01 51 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.46 +0.04 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.40 +0.03 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.32 +0.02 53 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.28 +0.02 54 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.01 54 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.17 +0.01 54 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29OCT26 3.00 C 0.10 0.10 0.10 0.12 0.00 54 20 20 +20
29OCT26 3.10 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.09 +0.01 56 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.07 0.00 54 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.06 0.00 55 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.99 +0.07 73 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.95 +0.06 72 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.91 +0.06 71 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.87 +0.06 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.83 +0.05 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.77 +0.03 62 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.76 +0.05 67 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.73 +0.05 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.67 +0.02 62 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 +0.04 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 +0.04 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.51 +0.03 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 +0.03 61 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 +0.03 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.37 +0.03 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.33 +0.02 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.30 +0.02 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.27 +0.02 62 0 5 0
30DEC26 3.00 C 0.24 0.24 0.24 0.25 +0.02 63 2 579 +2
30DEC26 3.10 C 0.00 0.00 0.00 0.22 +0.01 62 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 +0.01 62 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.18 +0.01 62 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.16 +0.01 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.15 +0.01 63 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 +0.01 62 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.01 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 0.00 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 61 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 0.00 61 0 138 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 0.00 59 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 0.00 58 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 0.00 55 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 0.00 52 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 1.04 +0.06 68 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.00 +0.03 66 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.97 +0.05 67 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.94 +0.03 67 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.91 +0.06 68 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.88 +0.04 68 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.85 +0.04 68 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 +0.04 67 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 +0.03 67 0 4 0
30MAR27 2.10 C 0.00 0.00 0.00 0.74 +0.05 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 +0.04 66 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 +0.04 65 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 +0.03 65 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 +0.03 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 +0.03 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.47 +0.03 65 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.44 +0.03 66 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 +0.02 66 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.38 +0.02 65 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.02 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.33 +0.01 66 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.02 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.29 +0.01 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.01 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 +0.01 66 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.02 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 +0.01 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.01 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.01 66 0 184 0
30MAR27 4.10 C 0.00 0.00 0.00 0.18 +0.01 66 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 +0.01 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 +0.01 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 +0.01 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 +0.01 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.01 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 66 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.12 +0.07 71 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.09 +0.07 71 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.06 +0.07 71 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.03 +0.07 71 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.00 +0.06 70 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.97 +0.06 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.95 +0.06 71 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.92 +0.06 70 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.90 +0.06 71 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.85 +0.06 71 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.81 +0.06 71 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.76 +0.05 70 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.72 +0.05 70 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 +0.06 71 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.65 +0.05 71 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 +0.05 71 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 +0.04 70 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.55 +0.06 70 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 +0.04 69 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 +0.04 69 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.46 +0.04 69 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 +0.04 69 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 +0.04 70 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.40 +0.04 70 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 +0.04 70 0 0 0
29JUN27 3.70 C 0.22 0.24 0.22 0.36 +0.04 70 22 126 +20
TOTAL CALL 183 10,620 +51
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 125 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 115 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 86 0 166 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 238 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 -0.03 47 0 37 0
30JUL26 2.40 P 0.06 0.06 0.06 0.04 -0.03 54 140 157 -58
30JUL26 2.50 P 0.15 0.15 0.12 0.08 -0.07 50 260 430 -260
30JUL26 2.60 P 0.00 0.00 0.00 0.15 -0.07 54 0 296 0
30JUL26 2.70 P 0.30 0.30 0.30 0.23 -0.08 52 5 115 +5
30JUL26 2.80 P 0.00 0.00 0.00 0.33 -0.07 67 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.43 -0.07 81 0 32 0
30JUL26 3.00 P 0.61 0.61 0.61 0.52 -0.09 0 2 60 -2
30JUL26 3.10 P 0.00 0.00 0.00 0.62 -0.09 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.72 -0.08 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.82 -0.08 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.92 -0.08 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.02 -0.08 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.12 -0.08 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.22 -0.08 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
28AUG26 1.80 P 0.02 0.02 0.02 0.01 0.00 64 50 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.03 -0.01 52 0 384 0
28AUG26 2.20 P 0.06 0.06 0.06 0.05 -0.03 51 40 40 +40
28AUG26 2.30 P 0.09 0.09 0.09 0.08 -0.04 52 40 63 +40
28AUG26 2.40 P 0.00 0.00 0.00 0.12 -0.05 52 0 315 0
28AUG26 2.50 P 0.16 0.16 0.16 0.16 -0.07 49 4 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.30 -0.05 53 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.38 -0.05 55 0 33 0
28AUG26 2.90 P 0.00 0.00 0.00 0.46 -0.07 54 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.55 -0.07 56 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.64 -0.07 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.74 -0.07 62 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.83 -0.08 59 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.93 -0.07 64 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.03 -0.07 69 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.15 -0.05 89 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.26 -0.04 100 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.52 -0.08 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 -0.03 47 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 -0.03 53 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 -0.03 54 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 -0.03 54 0 10 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 -0.03 56 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.11 -0.04 56 0 110 0
29SEP26 2.30 P 0.17 0.17 0.15 0.14 -0.05 54 220 220 +220
29SEP26 2.40 P 0.00 0.00 0.00 0.19 -0.06 55 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.24 -0.06 55 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.30 -0.05 55 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.05 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.44 -0.06 56 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.52 -0.06 58 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.60 -0.07 58 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 -0.06 61 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.78 -0.06 62 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.87 -0.07 63 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.96 -0.07 64 0 1,163 0
29SEP26 3.50 P 0.00 0.00 0.00 1.06 -0.07 68 0 1,164 0
29SEP26 3.60 P 0.00 0.00 0.00 1.15 -0.07 67 0 758 0
29SEP26 3.70 P 0.00 0.00 0.00 1.26 -0.05 75 0 720 0
29SEP26 3.80 P 0.00 0.00 0.00 1.36 -0.05 78 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 1.46 -0.04 82 0 23 0
29SEP26 4.00 P 0.00 0.00 0.00 1.54 -0.06 75 0 20 0
29SEP26 4.10 P 0.00 0.00 0.00 1.67 -0.03 92 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.73 -0.07 73 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 1.83 -0.07 76 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.98 -0.02 105 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.08 -0.02 108 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.22 -0.08 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.32 -0.08 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.52 -0.08 0 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.77 -0.08 0 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.02 -0.08 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.27 -0.08 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.57 -0.03 137 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.82 -0.03 142 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.04 -0.06 128 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.29 -0.06 132 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.27 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 -0.02 51 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.03 56 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.03 56 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.03 56 0 0 0
29OCT26 2.00 P 0.11 0.11 0.11 0.09 -0.03 58 100 100 +100
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.04 58 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.15 -0.05 56 0 1 0
29OCT26 2.30 P 0.00 0.00 0.00 0.19 -0.06 56 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.24 -0.06 56 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.29 -0.07 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.36 -0.06 58 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.49 -0.04 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.56 -0.05 57 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.63 -0.05 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.73 -0.04 61 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.81 -0.05 61 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.90 -0.05 62 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.99 -0.06 63 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.07 -0.01 67 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.08 -0.01 66 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.10 -0.02 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.11 -0.03 64 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.13 -0.02 65 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.14 -0.03 64 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.16 -0.03 64 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.18 -0.03 65 0 84 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 -0.04 65 0 16 0
30DEC26 2.20 P 0.00 0.00 0.00 0.26 -0.04 64 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.31 -0.05 64 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.37 -0.04 66 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.42 -0.06 65 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.05 66 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.06 66 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 -0.06 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.69 -0.02 67 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.73 -0.05 61 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.81 -0.05 62 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.89 -0.05 63 0 16 0
30DEC26 3.30 P 0.00 0.00 0.00 0.97 -0.06 63 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.03 68 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 -0.07 64 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 -0.06 67 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 -0.07 67 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.43 -0.06 70 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.06 71 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.62 -0.06 73 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.71 -0.06 73 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.81 -0.06 75 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.90 -0.06 75 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.00 -0.05 77 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.09 -0.05 77 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.18 -0.06 77 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.27 -0.06 76 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.36 -0.07 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.45 -0.08 73 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 -0.02 68 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.15 -0.02 69 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 -0.03 68 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 -0.03 68 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 -0.03 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 -0.03 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 -0.03 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.26 -0.03 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.28 -0.04 68 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.33 -0.04 69 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.38 -0.04 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.43 -0.05 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 -0.05 69 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.55 -0.02 69 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.61 -0.02 69 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.66 -0.03 67 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.72 -0.04 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.79 -0.04 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.03 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 -0.06 64 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 -0.06 67 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 -0.06 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.17 -0.02 68 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.22 -0.05 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.30 -0.06 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 -0.06 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.06 64 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 -0.06 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.65 -0.06 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.74 -0.06 66 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 -0.07 66 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.93 -0.07 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.03 -0.07 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.14 -0.06 73 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 -0.07 73 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.34 -0.06 76 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.20 -0.01 71 0 25 0
29JUN27 1.65 P 0.00 0.00 0.00 0.22 -0.01 72 0 4,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.24 -0.02 72 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.26 -0.02 71 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.28 -0.02 71 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.31 -0.01 73 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.33 -0.02 72 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.35 -0.02 71 0 36 0
29JUN27 2.00 P 0.00 0.00 0.00 0.38 -0.02 72 0 10 0
29JUN27 2.10 P 0.00 0.00 0.00 0.43 -0.02 72 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.48 -0.03 72 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.54 -0.02 72 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.59 -0.03 71 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.64 -0.03 70 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.70 -0.03 70 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 -0.04 69 0 10 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 -0.05 69 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.88 -0.08 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.95 -0.07 68 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.05 -0.04 71 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.12 -0.04 70 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.20 -0.01 71 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.24 -0.04 67 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.32 -0.04 67 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.39 -0.05 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.47 -0.04 66 0 22 0
TOTAL PUT 861 33,266 +85
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$ 8.400
29SEP26 5.78 C 0.00 0.00 0.00 2.64 +0.05 51 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.39 +0.07 45 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.15 +0.07 40 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 1.91 +0.05 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.42 +0.02 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.21 +0.04 30 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.81 +0.04 32 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.64 +0.03 32 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.38 +0.03 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.28 +0.02 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 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 40 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.45 -0.02 30 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.61 -0.03 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.77 -0.03 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.14 -0.03 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.31 -0.07 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.51 -0.04 24 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.84 -0.02 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$ 8.400
30JUL26 5.50 C 0.00 0.00 0.00 2.90 +0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.65 +0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.40 +0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.15 +0.05 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.90 +0.05 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.66 +0.04 32 0 30 0
30JUL26 8.00 C 0.00 0.00 0.00 0.41 +0.01 21 1 10 +1
30JUL26 8.25 C 0.21 0.21 0.21 0.23 0.00 30 6 86 0
30JUL26 8.50 C 0.08 0.08 0.08 0.10 -0.02 30 6 88 0
30JUL26 8.75 C 0.05 0.05 0.05 0.04 -0.01 32 2 16 +2
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 31 1 97 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 91 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.67 +0.06 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.42 +0.06 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.17 +0.06 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.92 +0.06 38 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.19 +0.05 33 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.94 +0.03 27 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.74 +0.03 30 0 55 0
28AUG26 8.00 C 0.61 0.61 0.61 0.56 +0.03 32 2 121 -2
28AUG26 8.25 C 0.00 0.00 0.00 0.41 +0.05 32 0 60 0
28AUG26 8.50 C 0.29 0.29 0.29 0.28 +0.02 32 1 40 0
28AUG26 8.75 C 0.00 0.00 0.00 0.19 +0.02 32 0 113 0
28AUG26 9.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 139 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 +0.02 33 0 38 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 118 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 34 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.91 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.67 +0.05 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 +0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.17 +0.06 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.92 +0.06 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.19 +0.04 30 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 +0.04 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 +0.03 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 +0.03 33 0 34 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.02 32 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 0.35 +0.02 32 0 38 0
29SEP26 8.75 C 0.30 0.30 0.30 0.25 +0.01 32 15 45 +15
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 123 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.01 32 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 0.00 32 0 120 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 0.00 32 0 80 0
29SEP26 10.00 C 0.00 0.00 0.00 0.04 0.00 32 0 113 0
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.67 +0.03 47 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.42 +0.03 42 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.17 +0.03 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.92 +0.02 32 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.66 0.00 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.43 0.00 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.21 +0.05 31 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.00 +0.04 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.82 +0.04 31 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 +0.02 31 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.52 +0.02 31 0 0 0
29OCT26 8.50 C 0.48 0.48 0.48 0.42 +0.03 32 63 63 +48
29OCT26 8.75 C 0.39 0.39 0.39 0.33 +0.03 32 21 45 0
29OCT26 9.00 C 0.31 0.31 0.31 0.25 +0.02 31 78 78 +63
29OCT26 9.25 C 0.25 0.25 0.25 0.19 +0.02 31 26 56 +26
29OCT26 9.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.11 +0.01 31 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 +0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.67 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 +0.03 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 +0.02 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.92 +0.01 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.69 0.00 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.50 +0.05 34 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 1.28 +0.04 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.04 29 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 +0.04 29 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 +0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 +0.02 29 0 33 0
30DEC26 8.50 C 0.00 0.00 0.00 0.53 +0.03 30 0 34 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.03 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.02 29 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 0.00 29 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 2.91 +0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 +0.02 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.42 0.00 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 +0.03 32 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.77 +0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 +0.04 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.37 +0.03 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.20 +0.03 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.02 +0.03 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 +0.03 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 +0.02 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.35 +0.01 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 +0.01 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 0.00 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 28 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 -0.02 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.49 +0.01 34 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 2.26 -0.01 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.06 -0.01 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.86 0.00 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.68 0.00 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.51 -0.02 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.36 0.00 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.21 0.00 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 +0.02 29 0 2 0
29JUN27 8.25 C 0.99 0.99 0.99 0.98 +0.01 29 2 2 +2
29JUN27 8.50 C 0.00 0.00 0.00 0.88 +0.02 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.78 +0.01 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.55 +0.01 30 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 +0.01 30 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.43 0.00 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.35 +0.01 31 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 0.00 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
TOTAL CALL 224 2,674 +155
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 161 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.02 34 4 116 -4
30JUL26 8.25 P 0.09 0.10 0.08 0.08 -0.06 31 47 78 +8
30JUL26 8.50 P 0.21 0.21 0.21 0.20 -0.08 31 15 130 0
30JUL26 8.75 P 0.00 0.00 0.00 0.38 -0.07 30 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.62 -0.07 39 0 72 0
30JUL26 9.25 P 0.00 0.00 0.00 0.85 -0.05 0 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.10 -0.05 0 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 1.39 -0.04 81 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.64 -0.04 91 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.14 -0.04 109 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.64 -0.04 125 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.14 -0.04 141 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.64 -0.04 156 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.14 -0.04 169 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.64 -0.03 182 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.14 -0.03 194 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.64 -0.03 206 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.14 -0.03 217 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.64 -0.03 227 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.14 -0.03 237 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 0.00 34 0 16 0
28AUG26 7.50 P 0.09 0.09 0.09 0.10 0.00 33 8 132 -8
28AUG26 7.75 P 0.00 0.00 0.00 0.17 -0.01 33 0 211 0
28AUG26 8.00 P 0.23 0.23 0.21 0.26 -0.02 32 20 140 +15
28AUG26 8.25 P 0.38 0.38 0.38 0.39 0.00 32 9 222 +9
28AUG26 8.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.73 -0.03 32 0 30 0
28AUG26 9.00 P 0.84 0.84 0.84 0.94 -0.03 33 3 54 0
28AUG26 9.25 P 0.00 0.00 0.00 1.15 -0.04 32 0 20 0
28AUG26 9.50 P 0.00 0.00 0.00 1.34 -0.04 0 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.80 -0.02 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.29 -0.02 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.79 -0.02 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.28 -0.03 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.78 -0.03 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.28 -0.03 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.78 -0.03 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.27 -0.03 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 32 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.01 31 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 600 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.01 32 0 121 0
29SEP26 8.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 164 0
29SEP26 8.25 P 0.47 0.47 0.47 0.48 -0.03 30 2 44 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.02 31 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.81 -0.05 31 0 21 0
29SEP26 9.00 P 0.96 0.96 0.96 1.00 -0.05 31 3 25 +3
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.04 32 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.39 -0.04 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 -0.09 22 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.80 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 -0.05 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 -0.04 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 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 33 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 0.00 31 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 0.00 31 0 1 0
29OCT26 7.25 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.23 -0.01 30 0 3 0
29OCT26 7.75 P 0.00 0.00 0.00 0.32 -0.01 30 0 5 0
29OCT26 8.00 P 0.00 0.00 0.00 0.43 -0.01 30 0 50 0
29OCT26 8.25 P 0.00 0.00 0.00 0.55 -0.02 30 0 19 0
29OCT26 8.50 P 0.00 0.00 0.00 0.70 -0.02 30 0 4 0
29OCT26 8.75 P 0.00 0.00 0.00 0.88 0.00 31 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.06 -0.03 31 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.23 -0.02 29 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.43 -0.02 28 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.65 -0.05 27 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.87 -0.02 25 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.81 -0.04 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.01 29 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 -0.01 28 0 48 0
30DEC26 7.75 P 0.00 0.00 0.00 0.40 -0.01 28 0 39 0
30DEC26 8.00 P 0.49 0.49 0.49 0.51 -0.01 28 11 75 +11
30DEC26 8.25 P 0.00 0.00 0.00 0.64 -0.01 28 0 37 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 0.00 29 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.93 -0.02 28 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.03 29 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 -0.03 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 -0.03 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.67 -0.04 25 0 3 0
30DEC26 10.00 P 0.00 0.00 0.00 1.88 -0.04 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.33 -0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 -0.03 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 -0.04 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.28 -0.05 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.27 -0.05 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.01 27 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.02 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.03 27 0 49 0
30MAR27 8.00 P 0.56 0.56 0.56 0.60 -0.02 27 2 43 +2
30MAR27 8.25 P 0.00 0.00 0.00 0.72 -0.03 26 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 -0.03 26 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 1.01 -0.04 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.17 -0.04 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.35 -0.03 26 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.53 -0.04 25 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 -0.03 25 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.94 -0.03 25 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.39 -0.01 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.84 -0.01 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.03 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.80 -0.03 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.29 -0.04 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.78 -0.04 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.28 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.78 -0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.27 -0.05 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.77 -0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 3 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.02 31 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.25 -0.01 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.32 -0.02 31 0 10 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 -0.02 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.59 -0.02 31 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 -0.03 31 0 1 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 -0.03 31 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.97 -0.02 32 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.11 -0.04 31 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.27 -0.04 32 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.43 -0.04 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 -0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.79 -0.05 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.98 -0.04 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.19 -0.03 33 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.61 -0.05 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.05 -0.02 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.52 +0.01 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.98 -0.01 37 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.44 -0.01 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.91 0.00 37 0 0 0
TOTAL PUT 124 3,655 +36
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$ 19.410
30JUL26 13.50 C 0.00 0.00 0.00 5.92 +0.02 97 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.42 +0.02 87 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.92 +0.02 77 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.42 +0.02 67 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.92 +0.02 58 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.42 +0.02 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.92 +0.02 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.42 +0.02 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.92 +0.02 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.43 +0.01 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.96 0.00 28 0 29 0
30JUL26 19.00 C 0.00 0.00 0.00 0.56 0.00 28 0 24 0
30JUL26 19.50 C 0.00 0.00 0.00 0.26 -0.03 27 0 31 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 128 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 144 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.95 +0.02 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.45 +0.02 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.96 +0.02 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.46 +0.02 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.97 +0.02 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.48 +0.01 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.02 +0.01 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.58 0.00 25 0 45 0
28AUG26 18.50 C 0.00 0.00 0.00 1.19 -0.01 25 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.86 +0.01 25 0 15 0
28AUG26 19.50 C 0.61 0.61 0.61 0.61 +0.01 26 15 0 -15
28AUG26 20.00 C 0.00 0.00 0.00 0.39 -0.03 25 0 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 -0.02 25 0 47 0
28AUG26 22.00 C 0.00 0.00 0.00 0.05 0.00 26 0 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 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 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.95 +0.02 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.95 +0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.96 +0.02 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.47 +0.02 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.99 +0.01 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.53 +0.01 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.10 0.00 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.70 -0.01 26 0 0 0
29SEP26 18.50 C 1.36 1.36 1.36 1.36 +0.04 26 15 6 -15
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.02 26 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.80 +0.01 26 0 7 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.01 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 30 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 27 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 39 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 54 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.95 +0.02 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.45 +0.02 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.46 +0.02 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.97 +0.02 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.49 +0.01 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.04 +0.02 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.60 +0.01 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.20 0.00 26 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.84 0.00 26 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.51 -0.02 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.23 -0.02 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.15 0.00 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.04 0.00 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 5.95 +0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.46 +0.02 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.97 +0.01 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.50 +0.01 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.05 +0.02 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.62 +0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.21 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.82 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.47 +0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.13 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.83 0.00 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.57 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.33 0.00 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.11 0.00 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.77 0.00 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.51 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 0.00 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 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.04 +0.02 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.58 +0.02 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.13 +0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.70 +0.01 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.29 +0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.89 +0.01 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.51 0.00 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.16 +0.01 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.82 0.00 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.51 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.22 -0.01 26 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 -0.01 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.72 -0.01 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.50 -0.01 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 -0.01 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 0.00 26 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 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 6.19 +0.01 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.76 +0.02 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.33 +0.01 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.92 +0.01 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.53 +0.01 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.15 0.00 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.79 0.00 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.46 0.00 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.14 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.84 0.00 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.56 -0.01 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.31 0.00 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.07 -0.01 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.85 -0.01 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.47 -0.01 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.90 -0.01 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.70 0.00 26 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.23 -0.01 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 30 821 -30
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 24 0
30JUL26 18.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 18 0
30JUL26 19.00 P 0.00 0.00 0.00 0.15 -0.03 29 0 51 0
30JUL26 19.50 P 0.36 0.36 0.36 0.36 -0.05 29 15 45 +15
30JUL26 20.00 P 0.00 0.00 0.00 0.69 -0.04 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 17 0
30JUL26 22.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.59 -0.02 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.59 -0.02 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.59 -0.02 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.59 -0.02 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.59 -0.02 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.59 -0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.59 -0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.59 -0.02 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.59 -0.02 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.59 -0.02 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.59 -0.02 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.59 -0.02 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.59 -0.02 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.59 -0.02 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.59 -0.02 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.59 -0.02 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 45 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 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 14 0
28AUG26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 15 0
28AUG26 17.50 P 0.10 0.10 0.09 0.08 -0.02 25 8 53 +8
28AUG26 18.00 P 0.00 0.00 0.00 0.17 -0.02 25 0 5 0
28AUG26 18.50 P 0.00 0.00 0.00 0.30 -0.04 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.50 -0.01 25 0 26 0
28AUG26 19.50 P 0.00 0.00 0.00 0.76 -0.04 26 0 11 0
28AUG26 20.00 P 0.00 0.00 0.00 1.06 -0.04 25 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 1.85 -0.03 25 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.77 -0.02 25 0 1 0
28AUG26 23.00 P 0.00 0.00 0.00 3.74 -0.02 25 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.73 -0.02 24 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.73 -0.01 32 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.72 -0.02 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.72 -0.02 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.72 -0.02 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.71 -0.02 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.71 -0.02 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.71 -0.02 50 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.71 -0.01 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.70 -0.02 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.70 -0.01 66 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.69 -0.02 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.69 -0.02 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.69 -0.02 70 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.69 -0.01 80 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 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 26 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.02 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.03 26 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.76 -0.03 27 0 22 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.03 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.32 -0.05 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 -0.04 26 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 2.86 -0.03 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.78 -0.03 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.75 -0.02 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.73 -0.02 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.72 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 -0.02 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.71 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.71 -0.02 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.71 -0.01 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.70 -0.02 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.70 -0.01 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.69 -0.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.69 -0.02 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.69 -0.02 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.69 -0.01 61 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 0.01 -0.01 25 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 0.05 -0.01 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.10 0.00 27 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.35 -0.02 26 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.50 -0.01 26 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.91 0.00 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.18 +0.02 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.44 -0.02 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.13 -0.03 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.94 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.83 -0.02 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.77 -0.02 26 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.74 -0.02 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.73 -0.02 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.72 -0.02 22 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.72 -0.02 30 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 0.03 -0.01 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.01 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.91 -0.01 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.14 -0.02 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 -0.02 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.68 -0.03 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.34 -0.03 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 -0.02 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.94 -0.02 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.84 -0.02 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.78 -0.02 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.74 -0.03 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.73 -0.02 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.72 -0.02 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.71 -0.02 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.71 -0.02 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.71 -0.01 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.70 -0.02 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.70 -0.02 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.70 -0.01 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.69 -0.02 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.69 -0.02 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.69 -0.02 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.69 -0.01 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.49 -0.01 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 -0.02 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.97 -0.02 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.41 -0.02 26 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.67 -0.02 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.95 -0.02 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.58 -0.03 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.30 -0.03 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.09 -0.03 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.95 -0.02 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.85 -0.02 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.78 -0.03 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.75 -0.02 26 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.73 -0.02 26 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.72 -0.02 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.71 -0.02 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.71 -0.02 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.71 -0.01 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.70 -0.02 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.70 -0.02 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.70 -0.01 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.69 -0.02 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.69 -0.02 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.69 -0.02 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.69 -0.01 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.65 -0.02 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 -0.02 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.98 -0.02 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.18 -0.02 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.39 -0.03 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.63 -0.02 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.89 -0.03 26 0 0 0
29JUN27 20.00 P 2.00 2.00 2.00 2.17 -0.02 26 1 1 +1
29JUN27 21.00 P 0.00 0.00 0.00 2.79 -0.03 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.48 -0.03 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.24 -0.03 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.06 -0.03 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.93 -0.03 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.84 -0.02 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.78 -0.03 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.75 -0.02 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.73 -0.02 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.71 -0.02 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.71 -0.02 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.71 -0.01 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.70 -0.02 28 0 0 0
TOTAL PUT 24 619 +24
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 0.00 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.01 31 0 189 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.01 31 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 310 0
30JUL26 3.60 C 0.00 0.00 0.00 0.03 0.00 38 0 109 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 141 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 83 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 107 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 121 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 140 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.19 0.00 66 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 1.09 0.00 59 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 0.00 53 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 0.00 46 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.79 0.00 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.40 -0.02 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 0.00 34 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.01 32 0 89 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.02 32 0 20 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 33 0 77 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 35 0 62 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 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 49 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.19 0.00 58 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.09 0.00 53 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.99 0.00 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 0.00 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.79 0.00 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 -0.02 22 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 0.00 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 0.00 33 0 22 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 0.00 33 0 85 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.01 33 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 34 0 0 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 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 44 0 20 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 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 69 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 76 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 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 0.00 53 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.09 0.00 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.99 0.00 43 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.89 -0.01 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.79 -0.01 34 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.59 -0.02 25 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.50 -0.02 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 -0.02 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.23 -0.01 31 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.14 -0.01 31 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.11 -0.01 31 0 8 0
29OCT26 3.80 C 0.11 0.11 0.11 0.09 -0.01 32 1 1 +1
29OCT26 3.90 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 0.00 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.09 -0.01 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.01 37 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.01 33 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.70 -0.02 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.01 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.01 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.02 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
30DEC26 3.80 C 0.17 0.17 0.17 0.15 0.00 32 1 1 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 31 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 -0.01 32 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 32 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 34 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.19 0.00 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.09 -0.01 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.03 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.81 0.00 31 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.02 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.01 31 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.02 30 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.01 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.01 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 -0.01 30 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 30 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 0.00 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 0.00 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 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.19 0.00 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.10 0.00 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.01 -0.01 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 0.00 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 0.00 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.54 0.00 31 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.48 0.00 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 0.00 30 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.39 0.00 31 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.27 -0.01 30 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.24 -0.01 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.22 0.00 30 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 0.00 30 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.01 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
TOTAL CALL 2 2,636 +2
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 119 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 47 0 62 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.01 33 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 38 0 12 0
30JUL26 3.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.15 0.00 39 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.23 -0.01 37 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.33 0.00 49 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 0.00 59 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 +0.01 81 0 106 0
30JUL26 4.10 P 0.00 0.00 0.00 0.64 +0.01 90 0 35 0
30JUL26 4.20 P 0.00 0.00 0.00 0.74 +0.01 100 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 +0.01 109 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 +0.01 118 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 +0.01 126 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 +0.01 134 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 +0.01 141 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.34 +0.01 149 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.45 +0.03 170 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.55 +0.03 177 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.80 +0.02 194 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.05 +0.02 211 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.30 +0.03 227 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.55 +0.02 240 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.80 +0.03 254 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.05 +0.03 266 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.30 +0.03 278 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 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 39 0 11 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 37 0 102 0
28AUG26 3.20 P 0.07 0.07 0.07 0.08 +0.01 37 20 160 0
28AUG26 3.30 P 0.00 0.00 0.00 0.11 -0.01 35 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.16 0.00 35 0 86 0
28AUG26 3.50 P 0.00 0.00 0.00 0.22 -0.01 35 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.37 0.00 37 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.46 +0.01 39 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.53 0.00 31 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.65 +0.01 46 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.75 +0.01 50 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.84 +0.01 50 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.94 +0.01 54 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.04 +0.01 57 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.14 +0.01 61 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.24 +0.01 65 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.34 +0.01 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.44 +0.02 72 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.54 +0.02 75 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.62 +0.01 58 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.61 0.00 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 0.00 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 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 34 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.12 +0.01 35 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.16 +0.01 34 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.21 +0.01 34 0 7 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 0.00 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.34 0.00 36 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.41 +0.01 36 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.49 0.00 36 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.58 +0.01 38 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.67 +0.01 40 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.76 +0.01 40 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.86 +0.01 44 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.95 +0.01 44 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.05 +0.01 47 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.01 46 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.24 +0.01 48 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.34 +0.01 51 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.44 +0.02 54 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.54 +0.02 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.62 0.00 44 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.86 0.00 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.36 0.00 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.61 0.00 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.86 0.00 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.61 0.00 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.86 0.00 67 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.11 0.00 72 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.36 0.00 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.61 0.00 82 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.86 0.00 86 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 -0.01 32 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 0.07 -0.01 32 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.14 0.00 32 0 52 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 0.00 32 0 74 0
29OCT26 3.40 P 0.00 0.00 0.00 0.23 0.00 32 0 1 0
29OCT26 3.50 P 0.00 0.00 0.00 0.29 0.00 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.36 +0.01 33 0 10 0
29OCT26 3.70 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.59 +0.01 35 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.76 0.00 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.86 +0.01 38 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.95 +0.01 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.05 +0.01 40 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.24 +0.01 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.34 +0.01 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.44 +0.02 46 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 31 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 +0.01 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.23 -0.01 31 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.45 0.00 30 0 77 0
30DEC26 3.80 P 0.52 0.52 0.52 0.55 +0.02 33 4 49 +4
30DEC26 3.90 P 0.00 0.00 0.00 0.63 +0.02 34 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.68 +0.01 29 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.78 0.00 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.88 +0.03 35 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.97 +0.03 35 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.06 +0.02 35 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.15 +0.01 35 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.25 +0.02 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.35 +0.02 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.45 +0.03 41 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.54 +0.02 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.64 +0.02 42 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 0.00 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.61 0.00 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.11 0.00 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.36 0.00 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.61 0.00 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.86 0.00 50 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 0.00 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.16 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 +0.02 31 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 +0.01 31 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.52 +0.02 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.58 +0.01 30 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.66 +0.02 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.82 +0.03 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.90 +0.03 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.15 +0.01 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.35 +0.02 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.45 +0.03 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.54 +0.01 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.64 +0.02 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.87 0.00 32 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 0.00 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.36 0.00 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.61 0.00 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.86 0.00 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.11 0.00 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.36 0.00 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.61 0.00 43 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.24 +0.01 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.28 +0.01 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 +0.01 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.43 +0.01 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 +0.03 31 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 +0.02 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 +0.01 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.84 +0.01 30 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 0.92 +0.01 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 +0.01 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.09 +0.01 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.17 0.00 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.26 0.00 30 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.35 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.45 +0.01 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.54 +0.01 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.64 +0.01 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.87 0.00 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.12 0.00 33 0 0 0
TOTAL PUT 24 3,961 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 158.500
24JUL26 130.00 C 0.00 0.00 0.00 28.51 +1.79 0 0 0 0
24JUL26 132.50 C 0.00 0.00 0.00 26.01 +1.79 0 0 0 0
24JUL26 135.00 C 0.00 0.00 0.00 23.51 +1.79 0 0 0 0
24JUL26 137.50 C 0.00 0.00 0.00 21.01 +1.78 0 0 0 0
24JUL26 140.00 C 0.00 0.00 0.00 18.51 +1.78 0 0 0 0
24JUL26 142.50 C 0.00 0.00 0.00 16.01 +1.75 0 0 0 0
24JUL26 145.00 C 0.00 0.00 0.00 13.52 +1.69 66 0 0 0
24JUL26 147.50 C 0.00 0.00 0.00 11.03 +1.55 60 0 0 0
24JUL26 150.00 C 0.00 0.00 0.00 8.59 +1.30 60 0 15 0
24JUL26 152.50 C 0.00 0.00 0.00 6.28 +0.79 60 0 31 0
24JUL26 155.00 C 0.00 0.00 0.00 4.35 +0.74 65 0 26 0
24JUL26 157.50 C 0.00 0.00 0.00 2.63 +0.27 63 0 0 0
24JUL26 160.00 C 1.25 1.25 1.25 1.40 -0.09 61 2 97 0
24JUL26 162.50 C 0.00 0.00 0.00 0.65 -0.19 61 0 86 0
24JUL26 165.00 C 0.35 0.35 0.35 0.26 -0.18 61 1 15 0
24JUL26 167.50 C 0.00 0.00 0.00 0.09 -0.12 61 0 60 0
24JUL26 170.00 C 0.13 0.13 0.13 0.03 -0.07 62 15 64 +15
24JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.03 63 0 45 0
24JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 15 0
24JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 43 0
24JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
24JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 66.05 +1.79 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 63.55 +1.79 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 61.06 +1.80 111 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 58.56 +1.79 103 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 56.06 +1.79 93 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 53.56 +1.79 77 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 51.06 +1.79 0 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 48.56 +1.79 0 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 46.06 +1.79 0 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 43.57 +1.79 76 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 41.07 +1.79 69 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 38.57 +1.79 61 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 36.07 +1.79 50 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 33.57 +1.78 0 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 31.08 +1.77 55 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 28.59 +1.79 55 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 26.10 +1.72 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 23.64 +1.68 54 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.19 +1.61 53 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 18.79 +1.51 53 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 16.46 +1.40 53 0 18 0
30JUL26 145.00 C 16.00 16.00 16.00 14.21 +1.25 53 2 52 0
30JUL26 147.50 C 0.00 0.00 0.00 12.08 +1.09 53 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 10.09 +0.91 53 0 92 0
30JUL26 152.50 C 0.00 0.00 0.00 8.28 +0.73 53 0 56 0
30JUL26 155.00 C 0.00 0.00 0.00 6.66 +0.65 53 0 102 0
30JUL26 157.50 C 0.00 0.00 0.00 5.30 +0.47 54 0 60 0
30JUL26 160.00 C 3.35 5.08 3.35 4.17 +0.42 55 48 153 +3
30JUL26 162.50 C 3.10 3.10 3.10 3.15 +0.22 54 2 151 0
30JUL26 165.00 C 0.00 0.00 0.00 2.33 +0.07 54 0 252 0
30JUL26 167.50 C 1.65 1.65 1.65 1.68 0.00 54 2 198 0
30JUL26 170.00 C 0.00 0.00 0.00 1.19 -0.03 54 0 124 0
30JUL26 172.50 C 0.00 0.00 0.00 0.82 -0.05 54 0 66 0
30JUL26 175.00 C 0.00 0.00 0.00 0.55 -0.06 54 0 39 0
30JUL26 177.50 C 0.00 0.00 0.00 0.36 -0.06 53 0 51 0
30JUL26 180.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 30 0
30JUL26 182.50 C 0.00 0.00 0.00 0.15 -0.04 54 0 21 0
30JUL26 185.00 C 0.00 0.00 0.00 0.09 -0.04 53 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 0.06 -0.02 54 0 30 0
31JUL26 130.00 C 0.00 0.00 0.00 28.61 +1.74 54 0 0 0
31JUL26 132.50 C 0.00 0.00 0.00 26.64 +2.20 82 0 0 0
31JUL26 135.00 C 0.00 0.00 0.00 23.69 +1.65 54 0 0 0
31JUL26 137.50 C 0.00 0.00 0.00 21.27 +1.57 54 0 0 0
31JUL26 140.00 C 0.00 0.00 0.00 18.90 +1.47 54 0 0 0
31JUL26 142.50 C 0.00 0.00 0.00 16.61 +1.36 54 0 0 0
31JUL26 145.00 C 0.00 0.00 0.00 14.41 +1.22 54 0 0 0
31JUL26 147.50 C 0.00 0.00 0.00 12.33 +1.07 54 0 0 0
31JUL26 150.00 C 0.00 0.00 0.00 10.39 +0.90 54 0 0 0
31JUL26 152.50 C 0.00 0.00 0.00 8.62 +0.78 54 0 0 0
31JUL26 155.00 C 0.00 0.00 0.00 7.23 +0.78 56 0 15 0
31JUL26 157.50 C 0.00 0.00 0.00 5.81 +0.60 56 0 15 0
31JUL26 160.00 C 0.00 0.00 0.00 4.57 +0.39 55 0 15 0
31JUL26 162.50 C 0.00 0.00 0.00 3.54 +0.20 55 0 30 0
31JUL26 165.00 C 0.00 0.00 0.00 2.68 +0.10 55 0 0 0
31JUL26 167.50 C 1.91 1.91 1.91 2.00 +0.04 55 15 45 +15
31JUL26 170.00 C 2.02 2.02 2.02 1.46 -0.01 54 15 45 +15
31JUL26 172.50 C 1.27 1.27 1.27 1.05 -0.03 54 15 80 +15
31JUL26 175.00 C 0.00 0.00 0.00 0.74 -0.05 54 0 0 0
31JUL26 177.50 C 0.00 0.00 0.00 0.51 -0.05 54 0 0 0
31JUL26 180.00 C 0.00 0.00 0.00 0.34 -0.04 54 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 63.78 +1.79 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 61.29 +1.78 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 58.81 +1.78 53 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 56.32 +1.77 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 53.85 +1.77 52 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 51.38 +1.76 52 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 48.92 +2.09 52 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 46.76 +2.38 63 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 44.14 +2.19 55 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 41.89 +2.33 59 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 39.75 +2.29 62 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 37.10 +1.98 55 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 34.58 +2.21 51 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 32.75 +2.30 57 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 30.69 +1.62 58 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 28.00 +1.41 52 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 25.92 +0.93 52 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 23.92 +1.28 52 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 21.99 +1.20 52 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 20.16 +1.13 52 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 18.41 +1.05 52 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 16.75 +0.97 52 0 45 0
28AUG26 150.00 C 0.00 0.00 0.00 15.19 +0.89 52 0 98 0
28AUG26 152.50 C 0.00 0.00 0.00 13.73 +1.04 52 0 75 0
28AUG26 155.00 C 11.20 11.20 11.20 12.43 +0.91 52 15 60 0
28AUG26 157.50 C 10.32 12.11 10.32 11.31 +0.92 53 30 90 +24
28AUG26 160.00 C 0.00 0.00 0.00 10.04 +0.71 53 0 52 0
28AUG26 162.50 C 9.10 9.10 9.10 9.11 +0.61 53 1 57 0
28AUG26 165.00 C 7.98 7.98 7.98 8.09 +0.55 53 1 63 0
28AUG26 167.50 C 0.00 0.00 0.00 7.16 +0.43 53 0 34 0
28AUG26 170.00 C 0.00 0.00 0.00 6.32 +0.38 53 0 18 0
28AUG26 172.50 C 0.00 0.00 0.00 5.56 +0.33 53 0 25 0
28AUG26 175.00 C 0.00 0.00 0.00 4.87 +0.28 53 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 4.26 +0.25 53 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 3.71 +0.21 53 0 15 0
28AUG26 182.50 C 0.00 0.00 0.00 3.22 +0.17 53 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 2.79 +0.15 52 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 2.41 +0.12 52 0 1 0
29SEP26 80.00 C 0.00 0.00 0.00 78.81 +1.80 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.32 +1.80 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 73.83 +1.79 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.34 +1.79 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 68.86 +1.79 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.38 +1.78 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 63.91 +1.78 49 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 61.45 +1.78 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.11 +1.88 54 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 56.55 +1.75 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.13 +2.05 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 51.71 +2.09 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.34 +2.14 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 46.98 +2.33 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 44.65 +2.30 49 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 42.50 +2.43 50 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 40.17 +2.12 49 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 38.02 +1.87 50 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 35.79 +2.02 49 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 33.97 +2.25 51 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 31.89 +1.26 50 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 29.81 +1.74 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 27.32 +0.22 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 26.04 +0.53 49 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 24.28 +1.16 49 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 22.63 +1.16 49 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 20.98 +1.03 49 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 19.51 +1.02 49 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 18.05 +0.99 49 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 16.66 +1.06 49 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 15.40 +0.98 49 0 129 0
29SEP26 157.50 C 0.00 0.00 0.00 14.30 +0.97 50 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 13.22 +0.92 50 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 12.32 +1.04 50 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 11.22 +0.82 50 0 135 0
29SEP26 167.50 C 0.00 0.00 0.00 10.32 +0.74 50 0 12 0
29SEP26 170.00 C 8.81 10.30 8.49 9.42 +0.60 50 7 61 +3
29SEP26 172.50 C 8.09 8.09 8.03 8.54 +0.47 50 3 50 0
29SEP26 175.00 C 7.46 8.69 7.40 7.82 +0.47 50 165 354 +165
29SEP26 177.50 C 6.87 6.87 6.81 7.10 +0.47 50 3 6 +3
29SEP26 180.00 C 0.00 0.00 0.00 6.21 +0.35 49 0 149 0
29SEP26 182.50 C 0.00 0.00 0.00 5.84 +0.53 50 0 16 0
29SEP26 185.00 C 0.00 0.00 0.00 5.13 +0.26 49 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 4.72 +0.39 50 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.19 +1.84 48 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 35.36 +2.12 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.49 +1.80 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 31.44 +1.55 48 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 30.59 +1.89 52 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 28.84 +1.93 51 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 27.16 +1.75 51 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.73 +1.01 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 23.95 +1.18 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.81 +0.55 48 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 20.91 +1.39 50 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 19.40 +1.13 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 17.84 +0.96 48 0 15 0
29OCT26 157.50 C 0.00 0.00 0.00 16.77 +0.98 48 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 15.69 +0.92 48 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 14.88 +1.05 49 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.80 +0.80 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 12.82 +0.67 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 11.93 +0.58 49 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 11.05 +0.54 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 10.18 +0.42 49 0 169 0
29OCT26 177.50 C 0.00 0.00 0.00 9.47 +0.41 49 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 8.51 +0.40 48 0 16 0
29OCT26 182.50 C 0.00 0.00 0.00 7.82 +0.37 48 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 7.21 +0.29 48 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 6.68 +0.29 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 79.31 +1.76 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 76.90 +1.76 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 74.51 +1.75 47 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 72.13 +1.75 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 69.76 +1.72 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 67.43 +1.72 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 65.10 +1.69 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 62.83 +1.68 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 60.57 +1.68 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 58.34 +1.63 47 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 56.16 +1.63 47 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 53.98 +1.59 47 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 51.88 +1.55 47 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 49.82 +1.56 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.75 +1.49 47 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 45.80 +1.47 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.87 +1.47 47 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 41.94 +1.39 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 40.14 +1.37 47 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 38.36 +1.89 47 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 36.59 +1.84 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 34.93 +1.82 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.31 +1.81 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.80 +1.84 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 30.25 +1.19 47 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 29.46 +2.03 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 28.05 +1.76 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 26.71 +1.55 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 25.34 +1.45 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 23.96 +1.53 49 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 22.44 +1.13 48 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 21.36 +1.13 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 20.29 +1.08 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 19.27 +1.03 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 18.30 +1.02 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 17.36 +0.89 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 16.43 +0.80 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 15.57 +0.73 48 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.71 +0.70 48 0 79 0
30DEC26 177.50 C 0.00 0.00 0.00 13.85 +0.70 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 13.03 +0.56 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 12.35 +0.91 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 11.37 +0.27 47 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 10.66 +0.54 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 80.27 +1.72 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 77.96 +1.71 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 75.66 +1.70 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 73.40 +1.68 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 71.16 +1.67 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 68.92 +1.62 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 66.78 +1.63 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.63 +1.62 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.48 +1.55 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 60.45 +1.55 46 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 58.41 +1.55 46 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 56.37 +1.48 46 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 54.45 +1.50 46 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 52.55 +1.52 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.65 +1.49 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 48.81 +1.48 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 47.07 +1.52 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 45.32 +1.51 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.58 +1.46 46 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.96 +1.48 46 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.39 +1.50 46 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.82 +1.47 46 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 37.25 +1.38 46 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 35.82 +1.39 46 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 34.44 +1.40 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 33.06 +1.36 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.89 +1.46 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 30.38 +1.21 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 29.38 +1.39 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 28.73 +0.91 47 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 27.59 +0.94 47 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 25.99 +1.29 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.87 +1.18 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 23.87 +1.02 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 23.08 +1.14 47 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 22.18 +1.21 47 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 21.23 +0.96 47 0 500 0
30MAR27 172.50 C 0.00 0.00 0.00 20.34 +0.75 47 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 19.51 +1.77 47 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.78 +0.82 45 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 17.55 +1.27 46 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 16.85 +1.32 46 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 16.18 +1.29 47 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 15.51 +1.20 47 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 68.52 +1.55 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.50 +1.54 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.49 +1.54 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 62.52 +1.46 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 60.64 +1.46 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 58.77 +1.46 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 56.89 +1.43 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 55.10 +1.35 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.38 +1.35 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 51.66 +1.34 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 49.94 +1.32 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 48.30 +1.22 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 46.76 +1.22 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 45.22 +1.22 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 43.67 +1.21 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 42.13 +1.09 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 40.77 +1.08 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 39.42 +1.08 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 38.06 +1.07 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 36.71 +1.08 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 35.37 +0.94 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 34.21 +0.93 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 33.05 +0.93 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.89 +0.87 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.73 +0.93 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.57 +0.83 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.55 +0.78 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.58 +0.37 45 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 27.41 +1.12 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 26.25 +0.85 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 25.42 +0.88 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 24.42 +0.77 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 23.60 +0.84 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 22.12 +0.63 45 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 21.33 +0.63 45 0 24 0
29JUN27 182.50 C 0.00 0.00 0.00 20.55 +0.04 45 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 19.76 +0.06 45 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 18.97 +0.57 45 0 0 0
TOTAL CALL 342 14,128 +258
24JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
24JUL26 135.00 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
24JUL26 137.50 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
24JUL26 140.00 P 0.00 0.00 0.00 0.01 -0.01 91 0 34 0
24JUL26 142.50 P 0.00 0.00 0.00 0.01 -0.03 79 0 35 0
24JUL26 145.00 P 0.10 0.10 0.10 0.01 -0.10 67 13 71 -13
24JUL26 147.50 P 0.00 0.00 0.00 0.02 -0.24 61 0 31 0
24JUL26 150.00 P 0.10 0.11 0.10 0.09 -0.49 61 10 90 +8
24JUL26 152.50 P 0.23 0.23 0.23 0.26 -0.84 60 7 22 +7
24JUL26 155.00 P 1.45 1.68 0.68 0.69 -1.26 59 7 33 0
24JUL26 157.50 P 1.97 1.98 1.10 1.49 -1.71 59 10 25 +7
24JUL26 160.00 P 0.00 0.00 0.00 2.77 -2.10 58 0 30 0
24JUL26 162.50 P 0.00 0.00 0.00 4.48 -2.31 54 0 38 0
24JUL26 165.00 P 0.00 0.00 0.00 6.74 -1.96 60 0 16 0
24JUL26 167.50 P 0.00 0.00 0.00 9.08 -1.91 61 0 15 0
24JUL26 170.00 P 0.00 0.00 0.00 11.52 -1.85 61 0 0 0
24JUL26 172.50 P 0.00 0.00 0.00 14.00 -1.82 0 0 0 0
24JUL26 175.00 P 0.00 0.00 0.00 16.50 -1.80 0 0 0 0
24JUL26 177.50 P 0.00 0.00 0.00 19.00 -1.80 0 0 0 0
24JUL26 180.00 P 0.00 0.00 0.00 21.50 -1.80 0 0 0 0
24JUL26 182.50 P 0.00 0.00 0.00 24.00 -1.80 0 0 0 0
24JUL26 185.00 P 0.00 0.00 0.00 26.50 -1.80 0 0 0 0
24JUL26 187.50 P 0.00 0.00 0.00 29.00 -1.80 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 97 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 87 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
30JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 97 0
30JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 93 0
30JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 51 0
30JUL26 132.50 P 0.00 0.00 0.00 0.03 -0.07 54 0 105 0
30JUL26 135.00 P 0.00 0.00 0.00 0.06 -0.11 53 0 64 0
30JUL26 137.50 P 0.00 0.00 0.00 0.12 -0.18 54 0 75 0
30JUL26 140.00 P 0.00 0.00 0.00 0.22 -0.28 54 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 0.38 -0.41 53 0 39 0
30JUL26 145.00 P 0.00 0.00 0.00 0.64 -0.54 54 0 254 0
30JUL26 147.50 P 0.00 0.00 0.00 0.96 -0.69 53 0 46 0
30JUL26 150.00 P 0.00 0.00 0.00 1.47 -0.85 53 0 43 0
30JUL26 152.50 P 0.00 0.00 0.00 2.14 -1.08 52 0 44 0
30JUL26 155.00 P 0.00 0.00 0.00 2.99 -1.29 52 0 55 0
30JUL26 157.50 P 0.00 0.00 0.00 4.05 -1.55 52 0 45 0
30JUL26 160.00 P 0.00 0.00 0.00 5.31 -1.78 51 0 36 0
30JUL26 162.50 P 0.00 0.00 0.00 6.98 -1.64 53 0 32 0
30JUL26 165.00 P 0.00 0.00 0.00 8.68 -1.72 53 0 45 0
30JUL26 167.50 P 0.00 0.00 0.00 10.55 -1.78 53 0 68 0
30JUL26 170.00 P 0.00 0.00 0.00 12.57 -1.82 53 0 12 0
30JUL26 172.50 P 0.00 0.00 0.00 14.72 -1.84 53 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 16.97 -1.85 53 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 19.29 -1.85 53 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 21.67 -1.84 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.09 -1.83 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 26.54 -1.82 53 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 29.01 -1.82 52 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 0.02 -0.06 53 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 0.05 -0.10 54 0 0 0
31JUL26 135.00 P 0.00 0.00 0.00 0.10 -0.14 54 0 0 0
31JUL26 137.50 P 0.00 0.00 0.00 0.18 -0.23 54 0 0 0
31JUL26 140.00 P 0.00 0.00 0.00 0.32 -0.33 54 0 0 0
31JUL26 142.50 P 0.00 0.00 0.00 0.53 -0.45 54 0 30 0
31JUL26 145.00 P 0.00 0.00 0.00 0.79 -0.61 53 0 0 0
31JUL26 147.50 P 0.00 0.00 0.00 1.20 -0.78 53 0 30 0
31JUL26 150.00 P 2.15 2.15 2.15 1.75 -0.95 53 15 30 +15
31JUL26 152.50 P 2.96 2.96 2.96 2.46 -1.13 53 15 15 +15
31JUL26 155.00 P 0.00 0.00 0.00 3.34 -1.33 53 0 15 0
31JUL26 157.50 P 0.00 0.00 0.00 4.42 -1.51 52 0 1 0
31JUL26 160.00 P 0.00 0.00 0.00 5.68 -1.75 52 0 7 0
31JUL26 162.50 P 0.00 0.00 0.00 7.16 -1.78 52 0 0 0
31JUL26 165.00 P 0.00 0.00 0.00 9.02 -1.68 54 0 0 0
31JUL26 167.50 P 0.00 0.00 0.00 10.85 -1.75 54 0 0 0
31JUL26 170.00 P 0.00 0.00 0.00 12.83 -1.80 54 0 0 0
31JUL26 172.50 P 0.00 0.00 0.00 14.93 -1.83 54 0 0 0
31JUL26 175.00 P 0.00 0.00 0.00 17.13 -1.84 54 0 0 0
31JUL26 177.50 P 0.00 0.00 0.00 19.41 -1.84 54 0 0 0
31JUL26 180.00 P 0.00 0.00 0.00 21.76 -1.84 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 -0.03 52 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.09 -0.05 52 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.15 -0.06 52 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 0.21 -0.08 52 0 52 0
28AUG26 117.50 P 0.00 0.00 0.00 0.29 -0.12 52 0 52 0
28AUG26 120.00 P 0.00 0.00 0.00 0.42 -0.12 52 0 80 0
28AUG26 122.50 P 0.00 0.00 0.00 0.55 -0.18 52 0 138 0
28AUG26 125.00 P 0.00 0.00 0.00 0.74 -0.25 52 0 119 0
28AUG26 127.50 P 0.00 0.00 0.00 0.95 -0.29 52 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 1.21 -0.34 51 0 65 0
28AUG26 132.50 P 0.00 0.00 0.00 1.57 -0.35 51 0 73 0
28AUG26 135.00 P 0.00 0.00 0.00 1.96 -0.45 51 0 28 0
28AUG26 137.50 P 0.00 0.00 0.00 2.45 -0.49 51 0 56 0
28AUG26 140.00 P 0.00 0.00 0.00 3.00 -0.58 51 0 36 0
28AUG26 142.50 P 0.00 0.00 0.00 3.64 -0.64 51 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 4.37 -0.72 51 0 51 0
28AUG26 147.50 P 0.00 0.00 0.00 5.17 -0.82 51 0 16 0
28AUG26 150.00 P 6.69 6.69 5.79 6.10 -0.91 51 2 71 +2
28AUG26 152.50 P 0.00 0.00 0.00 7.08 -1.11 51 0 48 0
28AUG26 155.00 P 0.00 0.00 0.00 8.20 -1.25 51 0 173 0
28AUG26 157.50 P 0.00 0.00 0.00 9.41 -1.40 51 0 73 0
28AUG26 160.00 P 0.00 0.00 0.00 10.88 -1.29 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 12.36 -1.31 52 0 60 0
28AUG26 165.00 P 13.84 13.84 13.84 13.96 -1.33 52 15 60 +15
28AUG26 167.50 P 0.00 0.00 0.00 15.62 -1.24 52 0 27 0
28AUG26 170.00 P 0.00 0.00 0.00 17.19 -1.45 52 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 18.98 -1.45 52 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 20.77 -1.55 52 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 22.63 -1.64 51 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 24.48 -1.77 51 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 26.71 -1.63 52 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 29.07 -1.36 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 31.19 -2.25 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.14 -0.04 49 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.20 -0.06 49 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.28 -0.05 49 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.37 -0.08 49 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.48 -0.10 49 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.62 -0.14 49 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.81 -0.15 49 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.02 -0.20 49 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 1.29 -0.21 49 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 1.58 -0.28 49 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 1.96 -0.29 49 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 2.35 -0.37 49 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 2.85 -0.39 49 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 3.37 -0.45 49 0 27 0
29SEP26 135.00 P 3.50 3.50 3.50 3.87 -0.49 48 8 325 -8
29SEP26 137.50 P 0.00 0.00 0.00 4.52 -0.51 48 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 5.23 -0.61 48 0 221 0
29SEP26 142.50 P 0.00 0.00 0.00 6.05 -0.61 48 0 21 0
29SEP26 145.00 P 6.90 6.90 6.90 6.87 -0.74 48 2 18 0
29SEP26 147.50 P 0.00 0.00 0.00 7.86 -0.75 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 8.86 -0.86 48 0 184 0
29SEP26 152.50 P 0.00 0.00 0.00 9.96 -0.98 48 0 15 0
29SEP26 155.00 P 0.00 0.00 0.00 11.15 -1.10 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 12.47 -1.29 48 0 40 0
29SEP26 160.00 P 0.00 0.00 0.00 13.90 -1.34 48 0 289 0
29SEP26 162.50 P 0.00 0.00 0.00 15.32 -1.46 48 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 16.91 -1.24 49 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 18.53 -1.24 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 20.18 -1.21 49 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 21.78 -1.45 49 0 17 0
29SEP26 175.00 P 0.00 0.00 0.00 24.03 -0.92 51 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.40 -2.03 49 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 27.56 -1.86 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 29.65 -1.01 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 31.79 -1.46 52 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 33.72 -1.78 52 0 0 0
29OCT26 125.00 P 2.85 2.85 2.85 3.10 -0.42 48 5 5 +5
29OCT26 127.50 P 0.00 0.00 0.00 3.62 -0.42 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 4.19 -0.53 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 4.86 -0.54 48 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 5.54 -0.61 48 0 30 0
29OCT26 137.50 P 0.00 0.00 0.00 6.32 -0.48 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 6.96 -0.66 47 0 150 0
29OCT26 142.50 P 0.00 0.00 0.00 7.79 -0.82 47 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 8.76 -0.90 47 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 9.80 -0.97 47 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 10.93 -1.01 47 0 10 0
29OCT26 152.50 P 0.00 0.00 0.00 12.11 -1.11 47 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 13.38 -1.16 47 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 14.73 -1.21 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 16.13 -1.28 48 0 15 0
29OCT26 162.50 P 0.00 0.00 0.00 17.63 -1.19 48 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 18.99 -0.73 47 0 15 0
29OCT26 167.50 P 0.00 0.00 0.00 20.29 -1.12 47 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 22.17 -0.94 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 23.67 -1.17 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.41 -1.61 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 26.98 -1.91 47 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 28.80 -1.95 47 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 30.74 -1.86 47 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 32.95 -0.96 48 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.56 -1.48 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.17 -0.03 47 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.30 -0.04 47 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.49 -0.07 47 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 -0.07 47 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.77 -0.10 47 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 0.96 -0.12 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.17 -0.11 47 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.41 -0.16 47 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.70 -0.17 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 1.99 -0.21 47 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.36 -0.24 47 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 2.77 -0.23 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.17 -0.31 47 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 3.69 -0.33 47 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.23 -0.33 47 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 4.77 -0.41 47 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 5.45 -0.42 47 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 6.14 -0.23 47 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 6.63 -0.70 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.43 -0.77 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 8.27 -0.81 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 9.12 -0.54 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 10.02 -0.79 46 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 11.05 -0.66 46 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 12.10 -0.90 46 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 13.26 -0.92 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 14.44 -0.99 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.68 -0.89 46 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 16.98 -0.94 47 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 18.35 -1.13 47 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 19.77 -1.01 47 0 59 0
30DEC26 162.50 P 0.00 0.00 0.00 21.23 -1.21 47 0 10 0
30DEC26 165.00 P 0.00 0.00 0.00 22.74 -1.28 47 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 24.27 -1.37 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 25.92 -1.52 47 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 27.13 -1.31 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 28.77 -2.15 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 30.58 -1.57 47 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.48 -1.17 47 0 750 0
30DEC26 182.50 P 0.00 0.00 0.00 34.19 -2.34 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.89 -2.16 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 37.96 -1.78 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.55 -0.08 46 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 0.69 -0.08 46 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 0.84 -0.10 46 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.03 -0.12 46 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.25 -0.12 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.46 -0.17 46 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.76 -0.18 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.07 -0.17 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.38 -0.24 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 2.79 -0.25 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.21 -0.24 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 3.62 -0.32 46 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.16 -0.33 46 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.71 -0.19 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.26 -0.19 46 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 5.89 -0.25 46 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 6.60 -0.23 46 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.31 -0.21 46 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.03 -0.26 46 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 8.87 -0.28 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.47 -0.55 45 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 10.65 -0.24 46 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.54 -0.66 46 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.58 -0.70 46 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 13.66 -0.27 46 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 14.31 -0.73 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 15.46 -0.76 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 16.55 -0.91 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 17.73 -1.01 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.17 -0.92 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.43 -0.88 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.83 -1.06 45 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 23.27 -1.06 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 24.76 -0.50 45 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 25.72 -0.98 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 27.16 -1.86 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 28.61 -1.99 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 31.07 -1.19 46 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.72 -1.21 46 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 34.45 -1.16 46 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 36.27 -1.02 46 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 38.04 -0.95 46 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.84 -0.99 46 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.38 -1.29 46 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 2.83 -0.25 45 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 3.26 -0.24 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.68 -0.25 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.15 -0.33 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.71 -0.33 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.27 -0.34 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.83 -0.38 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 6.48 -0.45 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.20 -0.45 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 7.93 -0.45 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 8.65 -0.48 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 9.46 -0.57 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 10.36 -0.57 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 11.26 -0.58 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 12.16 -0.59 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 13.08 -0.71 45 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 14.16 -0.72 45 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 15.26 -0.71 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 16.35 -0.54 45 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 17.42 -0.63 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 18.54 -0.76 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 19.77 -0.80 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 21.06 -0.82 45 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 22.38 -0.86 45 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 23.74 -0.89 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 25.11 -0.93 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 26.56 -0.97 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 28.00 -1.02 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 29.49 -1.03 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 30.99 -1.03 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 32.49 -1.81 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 34.01 -1.15 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 35.67 -1.17 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 37.35 -1.18 45 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 39.03 -1.18 45 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 40.72 -1.19 45 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 42.41 -1.20 45 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 44.12 -1.25 45 0 0 0
TOTAL PUT 109 12,666 +53
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 39.240
24JUL26 28.00 C 0.00 0.00 0.00 11.24 +0.28 0 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 10.24 +0.26 0 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 9.24 +0.31 0 0 0 0
24JUL26 31.00 C 0.00 0.00 0.00 8.24 +0.28 0 0 0 0
24JUL26 32.00 C 0.00 0.00 0.00 7.24 +0.23 0 0 0 0
24JUL26 33.00 C 0.00 0.00 0.00 6.24 +0.28 0 0 0 0
24JUL26 34.00 C 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
24JUL26 35.00 C 0.00 0.00 0.00 4.24 +0.39 0 0 0 0
24JUL26 36.00 C 0.00 0.00 0.00 3.24 +0.37 0 0 15 0
24JUL26 37.00 C 1.94 1.94 1.94 2.26 +0.34 61 15 23 0
24JUL26 38.00 C 0.00 0.00 0.00 1.30 +0.12 50 0 66 0
24JUL26 39.00 C 0.49 0.49 0.49 0.61 -0.04 58 1 375 0
24JUL26 40.00 C 0.40 0.40 0.38 0.24 -0.09 64 21 203 -20
24JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.07 71 0 116 0
24JUL26 42.00 C 0.00 0.00 0.00 0.03 -0.04 76 0 99 0
24JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.02 81 0 55 0
24JUL26 44.00 C 0.00 0.00 0.00 0.01 -0.01 98 0 53 0
24JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
24JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 18.25 +0.28 0 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 17.25 +0.40 0 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 16.25 +0.24 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 15.25 +0.28 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.25 +0.30 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.25 +0.24 0 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 12.26 +0.31 99 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 11.26 +0.30 89 0 197 0
30JUL26 29.00 C 0.00 0.00 0.00 10.26 +0.28 79 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 9.26 +0.27 70 0 207 0
30JUL26 31.00 C 0.00 0.00 0.00 8.26 +0.25 61 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 7.26 +0.25 52 0 567 0
30JUL26 33.00 C 0.00 0.00 0.00 6.26 +0.25 43 0 1,161 0
30JUL26 34.00 C 0.00 0.00 0.00 5.28 +0.35 51 0 765 0
30JUL26 35.00 C 3.90 4.30 3.90 4.32 +0.31 51 24 960 -24
30JUL26 36.00 C 0.00 0.00 0.00 3.40 +0.24 50 0 465 0
30JUL26 37.00 C 0.00 0.00 0.00 2.56 +0.23 50 0 1,284 0
30JUL26 38.00 C 1.71 1.71 1.71 1.78 +0.07 48 2 1,105 -2
30JUL26 39.00 C 1.10 1.41 1.10 1.20 +0.02 49 38 979 +20
30JUL26 40.00 C 0.85 0.90 0.71 0.79 -0.02 51 13 1,007 +2
30JUL26 41.00 C 0.00 0.00 0.00 0.50 -0.04 52 0 1,305 0
30JUL26 42.00 C 0.49 0.49 0.31 0.32 -0.04 55 31 777 -14
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.03 56 0 810 0
30JUL26 44.00 C 0.12 0.12 0.12 0.12 -0.03 58 15 419 0
30JUL26 45.00 C 0.07 0.08 0.07 0.07 -0.03 59 30 376 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 514 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 516 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 11.26 +0.30 77 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 10.26 +0.28 67 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 9.26 +0.27 56 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 8.26 +0.25 0 0 0 0
31JUL26 32.00 C 0.00 0.00 0.00 7.27 +0.25 58 0 0 0
31JUL26 33.00 C 0.00 0.00 0.00 6.28 +0.22 55 0 0 0
31JUL26 34.00 C 0.00 0.00 0.00 5.30 +0.37 53 0 0 0
31JUL26 35.00 C 0.00 0.00 0.00 4.36 +0.34 53 0 0 0
31JUL26 36.00 C 0.00 0.00 0.00 3.47 +0.29 53 0 0 0
31JUL26 37.00 C 0.00 0.00 0.00 2.65 +0.26 52 0 15 0
31JUL26 38.00 C 0.00 0.00 0.00 1.90 +0.13 50 0 300 0
31JUL26 39.00 C 1.17 1.17 1.17 1.32 +0.04 51 15 22 -1
31JUL26 40.00 C 0.88 0.88 0.84 0.90 -0.02 52 19 19 -11
31JUL26 41.00 C 0.00 0.00 0.00 0.60 -0.05 54 0 0 0
31JUL26 42.00 C 0.39 0.39 0.34 0.39 -0.06 55 60 44 -20
31JUL26 43.00 C 0.24 0.29 0.24 0.25 -0.06 57 30 30 -9
31JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.06 58 0 15 0
31JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.05 59 0 16 0
31JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.03 62 0 0 0
31JUL26 47.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 0 0
31JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.03 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 18.30 +0.33 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 17.30 +0.39 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 16.31 +0.30 58 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 15.31 +0.34 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 14.32 +0.37 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 13.33 +0.32 54 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 12.34 +0.29 52 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 11.28 0.00 0 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 10.26 -0.03 0 0 239 0
28AUG26 30.00 C 0.00 0.00 0.00 9.36 +0.09 41 0 436 0
28AUG26 31.00 C 0.00 0.00 0.00 8.42 +0.06 44 0 327 0
28AUG26 32.00 C 0.00 0.00 0.00 7.42 -0.03 39 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.57 -0.02 43 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 6.03 +0.42 54 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 5.12 +0.23 50 0 324 0
28AUG26 36.00 C 0.00 0.00 0.00 4.49 +0.27 52 0 283 0
28AUG26 37.00 C 0.00 0.00 0.00 3.84 +0.24 52 0 247 0
28AUG26 38.00 C 0.00 0.00 0.00 3.16 +0.11 50 0 769 0
28AUG26 39.00 C 0.00 0.00 0.00 2.68 +0.12 51 0 634 0
28AUG26 40.00 C 0.00 0.00 0.00 2.26 +0.09 51 0 721 0
28AUG26 41.00 C 1.95 1.95 1.88 1.90 +0.07 52 21 701 +2
28AUG26 42.00 C 1.80 1.80 1.80 1.59 +0.06 53 4 587 +4
28AUG26 43.00 C 1.45 1.45 1.33 1.34 +0.06 54 17 274 +15
28AUG26 44.00 C 1.21 1.21 1.21 1.12 +0.04 55 15 410 -15
28AUG26 45.00 C 0.81 1.01 0.81 0.95 +0.05 56 25 45 -5
28AUG26 46.00 C 0.00 0.00 0.00 0.79 +0.04 56 0 19 0
28AUG26 47.00 C 0.00 0.00 0.00 0.67 +0.02 57 0 1,091 0
28AUG26 48.00 C 0.53 0.53 0.53 0.55 +0.01 57 4 333 +4
28AUG26 49.00 C 0.46 0.49 0.46 0.46 +0.01 58 26 46 +26
29SEP26 21.00 C 0.00 0.00 0.00 18.35 +0.38 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.40 +0.47 61 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 16.44 +0.43 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.52 +0.23 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.37 +0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.41 +0.25 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.54 +0.43 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.54 +0.26 48 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 10.70 +0.40 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.71 +0.27 47 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 8.94 +0.35 51 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 8.02 +0.25 48 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 7.31 +0.30 50 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 6.54 +0.23 49 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 5.93 +0.27 51 0 811 0
29SEP26 36.00 C 0.00 0.00 0.00 5.21 +0.14 49 0 1,531 0
29SEP26 37.00 C 0.00 0.00 0.00 4.72 +0.25 51 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 4.15 +0.22 51 0 818 0
29SEP26 39.00 C 0.00 0.00 0.00 3.64 +0.13 50 0 1,836 0
29SEP26 40.00 C 3.45 3.45 3.45 3.23 +0.14 51 15 2,135 +15
29SEP26 41.00 C 3.05 3.05 3.05 2.87 +0.14 52 15 643 +15
29SEP26 42.00 C 2.75 2.75 2.70 2.54 +0.13 52 30 472 +30
29SEP26 43.00 C 2.29 2.34 2.20 2.20 +0.07 52 315 880 +116
29SEP26 44.00 C 2.10 2.10 1.94 1.98 +0.10 53 4 141 +2
29SEP26 45.00 C 0.00 0.00 0.00 1.74 +0.08 53 0 3,951 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 +0.09 54 0 89 0
29SEP26 47.00 C 0.00 0.00 0.00 1.36 +0.10 55 0 29 0
29SEP26 48.00 C 0.00 0.00 0.00 1.21 +0.12 55 0 64 0
29SEP26 49.00 C 0.00 0.00 0.00 1.06 +0.12 55 0 90 0
29SEP26 50.00 C 0.00 0.00 0.00 0.94 +0.13 56 0 1,795 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 +0.13 57 0 343 0
29OCT26 26.00 C 0.00 0.00 0.00 13.70 +0.34 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 12.74 +0.30 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 11.73 +0.18 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.93 +0.22 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.04 +0.16 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.28 +0.22 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.44 +0.18 47 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.75 +0.21 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.09 +0.12 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.34 +0.05 47 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 5.72 0.00 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.35 +0.23 50 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 4.76 +0.14 49 0 61 0
29OCT26 39.00 C 0.00 0.00 0.00 4.35 +0.09 50 0 75 0
29OCT26 40.00 C 0.00 0.00 0.00 3.86 +0.11 50 0 33 0
29OCT26 41.00 C 3.43 3.43 3.43 3.52 +0.12 50 15 72 +15
29OCT26 42.00 C 0.00 0.00 0.00 3.20 +0.17 51 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 3.02 +0.21 53 0 60 0
29OCT26 44.00 C 2.63 2.63 2.63 2.60 +0.22 52 15 47 -15
29OCT26 45.00 C 0.00 0.00 0.00 2.33 +0.21 52 0 17 0
29OCT26 46.00 C 0.00 0.00 0.00 2.12 +0.12 53 0 1 0
29OCT26 47.00 C 0.00 0.00 0.00 1.90 +0.12 53 0 2 0
29OCT26 48.00 C 0.00 0.00 0.00 1.75 +0.17 54 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.56 +0.16 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 18.66 +0.24 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 17.71 +0.23 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.78 +0.21 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 15.87 +0.21 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.88 +0.11 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.11 +0.21 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.22 +0.16 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.47 +0.24 51 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 11.67 +0.29 50 0 166 0
30DEC26 30.00 C 0.00 0.00 0.00 10.82 +0.13 49 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 10.08 +0.12 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 9.47 +0.21 50 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.77 +0.18 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 8.09 +0.13 49 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.62 +0.21 50 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.95 +0.12 49 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.46 +0.17 50 0 1,140 0
30DEC26 38.00 C 5.85 5.85 5.85 5.97 +0.15 50 1 1,139 +1
30DEC26 39.00 C 0.00 0.00 0.00 5.59 +0.20 50 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.15 +0.18 50 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.76 +0.16 51 0 2,055 0
30DEC26 42.00 C 4.35 4.35 4.35 4.40 +0.13 51 4 904 +4
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.18 52 0 681 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 +0.13 51 0 44 0
30DEC26 45.00 C 0.00 0.00 0.00 3.51 +0.13 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 3.24 +0.11 52 0 548 0
30DEC26 47.00 C 0.00 0.00 0.00 2.98 +0.07 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.72 +0.04 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.49 +0.03 52 0 63 0
30DEC26 50.00 C 0.00 0.00 0.00 2.27 +0.01 51 0 137 0
30DEC26 52.50 C 0.00 0.00 0.00 1.74 -0.09 50 0 148 0
30MAR27 21.00 C 0.00 0.00 0.00 19.02 +0.26 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 18.19 +0.33 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 17.32 +0.29 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.42 +0.14 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 15.65 +0.21 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.87 +0.22 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.98 +0.11 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.34 +0.22 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 12.61 +0.21 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.90 +0.19 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 11.23 +0.19 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 10.59 +0.19 50 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 9.97 +0.17 50 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 9.40 +0.23 50 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.85 +0.22 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 8.33 +0.17 50 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 7.84 +0.23 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.32 +0.16 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.89 +0.14 50 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.58 +0.23 51 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 6.15 +0.18 50 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.85 +0.19 51 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 5.51 +0.18 51 0 56 0
30MAR27 44.00 C 0.00 0.00 0.00 5.19 +0.17 51 0 37 0
30MAR27 45.00 C 0.00 0.00 0.00 4.89 +0.16 51 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.61 +0.12 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 4.33 +0.16 51 0 38 0
30MAR27 48.00 C 0.00 0.00 0.00 4.08 +0.11 51 0 50 0
30MAR27 49.00 C 0.00 0.00 0.00 3.83 +0.10 51 0 49 0
29JUN27 21.00 C 0.00 0.00 0.00 19.58 +0.21 54 0 17 0
29JUN27 22.00 C 0.00 0.00 0.00 18.74 +0.35 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 17.92 +0.21 53 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 17.12 +0.23 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 16.29 +0.27 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 15.59 +0.31 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.86 +0.30 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 14.16 +0.30 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 13.49 +0.29 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.84 +0.29 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.21 +0.25 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.62 +0.20 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.03 +0.15 50 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 10.49 +0.23 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.97 +0.22 50 0 79 0
29JUN27 36.00 C 0.00 0.00 0.00 9.48 +0.21 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 9.01 +0.27 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.49 +0.16 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.07 +0.15 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.68 +0.13 50 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 7.41 +0.16 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.11 +0.20 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.78 +0.20 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 6.46 +0.19 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 6.16 +0.18 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.87 +0.18 52 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.48 +0.12 51 0 6 0
29JUN27 48.00 C 0.00 0.00 0.00 5.44 +0.30 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.98 +0.09 51 0 2 0
TOTAL CALL 840 59,493 +135
24JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
24JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
24JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
24JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
24JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 45 0
24JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
24JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 36 0
24JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 272 0
24JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 337 0
24JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.11 63 0 380 0
24JUL26 38.00 P 0.24 0.24 0.24 0.10 -0.28 60 40 51 -39
24JUL26 39.00 P 0.44 0.62 0.44 0.39 -0.46 61 80 88 +20
24JUL26 40.00 P 0.00 0.00 0.00 1.04 -0.50 70 0 48 0
24JUL26 41.00 P 0.00 0.00 0.00 1.90 -0.42 83 0 60 0
24JUL26 42.00 P 0.00 0.00 0.00 2.79 -0.44 77 0 0 0
24JUL26 43.00 P 0.00 0.00 0.00 3.77 -0.42 83 0 0 0
24JUL26 44.00 P 0.00 0.00 0.00 4.76 -0.41 0 0 0 0
24JUL26 45.00 P 0.00 0.00 0.00 5.76 -0.40 0 0 0 0
24JUL26 46.00 P 0.00 0.00 0.00 6.76 -0.40 0 0 0 0
24JUL26 47.00 P 0.00 0.00 0.00 7.86 -0.30 211 0 0 0
24JUL26 48.00 P 0.00 0.00 0.00 8.88 -0.28 239 0 0 0
24JUL26 49.00 P 0.00 0.00 0.00 9.88 -0.28 258 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 162 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 118 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,185 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 99 0 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 679 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 819 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 758 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,165 0
30JUL26 33.00 P 0.03 0.03 0.03 0.01 -0.02 54 60 1,620 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 702 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 -0.09 51 0 957 0
30JUL26 36.00 P 0.18 0.21 0.18 0.15 -0.15 52 39 983 -16
30JUL26 37.00 P 0.40 0.44 0.30 0.31 -0.22 51 139 1,679 +39
30JUL26 38.00 P 0.64 0.68 0.60 0.59 -0.30 51 80 333 +30
30JUL26 39.00 P 1.04 1.16 0.95 1.00 -0.39 51 90 979 +40
30JUL26 40.00 P 0.00 0.00 0.00 1.59 -0.42 54 0 159 0
30JUL26 41.00 P 0.00 0.00 0.00 2.32 -0.37 57 0 114 0
30JUL26 42.00 P 0.00 0.00 0.00 3.06 -0.44 54 0 2 0
30JUL26 43.00 P 0.00 0.00 0.00 3.93 -0.44 56 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 4.86 -0.43 58 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 5.81 -0.53 58 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.99 -0.20 89 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.95 -0.36 93 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 8.94 -0.23 100 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 9.88 -0.28 100 0 0 0
31JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
31JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
31JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
31JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
31JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
31JUL26 33.00 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
31JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.03 53 0 23 0
31JUL26 35.00 P 0.00 0.00 0.00 0.10 -0.06 54 0 44 0
31JUL26 36.00 P 0.25 0.25 0.25 0.21 -0.12 53 8 38 +8
31JUL26 37.00 P 0.43 0.43 0.38 0.40 -0.20 53 11 27 +10
31JUL26 38.00 P 0.00 0.00 0.00 0.70 -0.29 54 0 100 0
31JUL26 39.00 P 0.00 0.00 0.00 1.13 -0.37 54 0 30 0
31JUL26 40.00 P 0.00 0.00 0.00 1.70 -0.41 55 0 100 0
31JUL26 41.00 P 0.00 0.00 0.00 2.43 -0.45 58 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 3.14 -0.46 56 0 0 0
31JUL26 43.00 P 0.00 0.00 0.00 3.99 -0.47 57 0 0 0
31JUL26 44.00 P 0.00 0.00 0.00 4.90 -0.46 58 0 0 0
31JUL26 45.00 P 0.00 0.00 0.00 6.02 -0.32 78 0 0 0
31JUL26 46.00 P 0.00 0.00 0.00 6.99 -0.24 83 0 0 0
31JUL26 47.00 P 0.00 0.00 0.00 7.95 -0.36 88 0 0 0
31JUL26 48.00 P 0.00 0.00 0.00 8.94 -0.23 94 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 360 0
28AUG26 25.00 P 0.04 0.04 0.04 0.01 0.00 57 30 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 155 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 113 0
28AUG26 28.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 405 0
28AUG26 29.00 P 0.00 0.00 0.00 0.08 +0.02 54 0 398 0
28AUG26 30.00 P 0.00 0.00 0.00 0.12 +0.01 52 0 3,107 0
28AUG26 31.00 P 0.00 0.00 0.00 0.20 +0.01 53 0 1,242 0
28AUG26 32.00 P 0.00 0.00 0.00 0.30 -0.01 52 0 1,028 0
28AUG26 33.00 P 0.48 0.48 0.44 0.43 -0.04 52 56 1,778 +32
28AUG26 34.00 P 0.00 0.00 0.00 0.61 -0.08 52 0 648 0
28AUG26 35.00 P 0.88 0.88 0.82 0.84 -0.13 51 16 688 +4
28AUG26 36.00 P 0.00 0.00 0.00 1.14 -0.16 52 0 723 0
28AUG26 37.00 P 0.00 0.00 0.00 1.51 -0.18 52 0 453 0
28AUG26 38.00 P 0.00 0.00 0.00 1.95 -0.23 53 0 326 0
28AUG26 39.00 P 0.00 0.00 0.00 2.45 -0.28 53 0 235 0
28AUG26 40.00 P 0.00 0.00 0.00 3.03 -0.29 54 0 270 0
28AUG26 41.00 P 0.00 0.00 0.00 3.66 -0.30 54 0 1 0
28AUG26 42.00 P 0.00 0.00 0.00 4.28 -0.33 54 0 66 0
28AUG26 43.00 P 0.00 0.00 0.00 5.10 -0.26 56 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 5.90 -0.18 58 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.81 -0.15 61 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.60 -0.34 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.48 -0.33 62 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.48 -0.22 66 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.29 -0.03 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 48 0 387 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 0.00 49 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 336 0
29SEP26 29.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 397 0
29SEP26 30.00 P 0.00 0.00 0.00 0.37 -0.01 50 0 3,605 0
29SEP26 31.00 P 0.60 0.60 0.57 0.52 -0.03 50 50 2,576 +45
29SEP26 32.00 P 0.00 0.00 0.00 0.71 -0.05 50 0 584 0
29SEP26 33.00 P 0.00 0.00 0.00 0.93 -0.09 51 0 3,108 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 -0.11 51 0 1,178 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 -0.14 51 0 1,688 0
29SEP26 36.00 P 0.00 0.00 0.00 1.89 -0.17 51 0 1,163 0
29SEP26 37.00 P 0.00 0.00 0.00 2.28 -0.24 51 0 975 0
29SEP26 38.00 P 2.67 2.67 2.67 2.77 -0.24 51 12 544 -12
29SEP26 39.00 P 0.00 0.00 0.00 3.30 -0.24 52 0 589 0
29SEP26 40.00 P 0.00 0.00 0.00 3.88 -0.26 52 0 2,015 0
29SEP26 41.00 P 0.00 0.00 0.00 4.50 -0.27 53 0 674 0
29SEP26 42.00 P 0.00 0.00 0.00 5.18 -0.27 53 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 5.93 -0.16 55 0 35 0
29SEP26 44.00 P 0.00 0.00 0.00 6.67 -0.16 55 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.40 -0.22 55 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.35 -0.07 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.04 -0.22 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 9.91 -0.19 58 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 10.78 -0.19 59 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.54 -0.33 57 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.98 -0.20 62 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.15 -0.04 48 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.33 -0.07 48 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.45 -0.09 48 0 81 0
29OCT26 30.00 P 0.00 0.00 0.00 0.62 -0.10 49 0 22 0
29OCT26 31.00 P 0.00 0.00 0.00 0.83 -0.12 49 0 30 0
29OCT26 32.00 P 1.07 1.07 1.07 1.06 -0.15 49 15 30 +15
29OCT26 33.00 P 0.00 0.00 0.00 1.35 -0.13 50 0 87 0
29OCT26 34.00 P 0.00 0.00 0.00 1.67 -0.14 50 0 80 0
29OCT26 35.00 P 2.09 2.09 2.09 2.01 -0.17 50 15 115 0
29OCT26 36.00 P 0.00 0.00 0.00 2.46 -0.14 51 0 37 0
29OCT26 37.00 P 0.00 0.00 0.00 2.85 -0.21 50 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.38 -0.19 51 0 4 0
29OCT26 39.00 P 0.00 0.00 0.00 3.86 -0.27 51 0 45 0
29OCT26 40.00 P 0.00 0.00 0.00 4.47 -0.25 51 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 5.07 -0.29 51 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 5.73 -0.30 52 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.44 -0.20 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.20 -0.18 54 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 7.95 -0.19 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.68 -0.23 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.53 -0.18 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.35 -0.19 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.19 -0.20 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.08 44 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.11 -0.11 44 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.18 -0.13 45 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.26 -0.16 45 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.37 -0.18 46 0 77 0
30DEC26 27.00 P 0.00 0.00 0.00 0.51 -0.21 47 0 116 0
30DEC26 28.00 P 0.00 0.00 0.00 0.69 -0.22 47 0 219 0
30DEC26 29.00 P 0.00 0.00 0.00 0.89 -0.25 47 0 137 0
30DEC26 30.00 P 0.00 0.00 0.00 1.14 -0.25 48 0 153 0
30DEC26 31.00 P 0.00 0.00 0.00 1.43 -0.26 48 0 213 0
30DEC26 32.00 P 0.00 0.00 0.00 1.74 -0.24 49 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.12 -0.20 49 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 2.51 -0.18 50 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 2.95 -0.16 50 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 3.38 -0.18 50 0 2,103 0
30DEC26 37.00 P 0.00 0.00 0.00 3.86 -0.20 50 0 1,158 0
30DEC26 38.00 P 0.00 0.00 0.00 4.37 -0.21 50 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 4.91 -0.23 51 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 5.61 -0.13 52 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 6.11 -0.25 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 6.76 -0.26 52 0 800 0
30DEC26 43.00 P 0.00 0.00 0.00 7.43 -0.27 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.26 -0.07 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 8.88 -0.18 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 9.59 -0.22 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.36 -0.15 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.17 -0.13 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.97 -0.13 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 -0.23 54 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 14.84 -0.24 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.05 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.07 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.84 -0.06 50 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 1.02 -0.09 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.09 50 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 1.50 -0.10 50 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 1.80 -0.10 50 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 2.08 -0.11 50 0 258 0
30MAR27 31.00 P 0.00 0.00 0.00 2.39 -0.18 50 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 2.73 -0.12 50 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 3.13 -0.11 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 3.53 -0.13 50 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 3.97 -0.14 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 4.43 -0.16 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 4.88 -0.22 50 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.47 -0.17 50 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.13 -0.08 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.59 -0.21 50 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 7.21 -0.20 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.80 -0.26 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.45 -0.28 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.14 -0.40 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.84 -0.16 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 10.60 -0.20 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.34 -0.18 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.11 -0.17 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 12.90 -0.16 52 0 70 0
29JUN27 21.00 P 0.00 0.00 0.00 0.59 +0.02 50 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.73 +0.02 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.91 +0.01 50 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 1.10 +0.01 50 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.33 0.00 50 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.57 -0.01 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 1.85 -0.02 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 2.16 -0.03 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.47 -0.03 51 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 2.75 -0.14 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 3.10 -0.19 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 3.48 -0.13 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 3.92 -0.11 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.35 -0.13 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 4.82 -0.13 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.30 -0.16 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.83 -0.15 50 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 6.37 -0.17 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 -0.18 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.52 -0.19 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.12 -0.17 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.75 -0.17 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.40 -0.20 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.07 -0.31 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.73 -0.18 50 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.43 -0.19 51 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.19 -0.16 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.94 -0.16 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.68 -0.18 51 0 0 0
TOTAL PUT 741 70,809 +176
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.850
30JUL26 3.90 C 0.000 0.000 0.000 1.952 +0.108 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.852 +0.110 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.752 +0.108 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.652 +0.108 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.552 +0.113 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.453 +0.110 75 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.353 +0.110 68 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.253 +0.108 62 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.153 +0.107 56 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.053 +0.107 50 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.953 +0.107 44 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.853 +0.108 39 0 146 0
30JUL26 5.25 C 0.000 0.000 0.000 0.603 +0.114 22 0 130 0
30JUL26 5.50 C 0.000 0.000 0.000 0.357 +0.108 26 0 463 0
30JUL26 5.75 C 0.000 0.000 0.000 0.143 +0.065 25 0 963 0
30JUL26 6.00 C 0.000 0.000 0.000 0.033 +0.019 26 0 829 0
30JUL26 6.25 C 0.000 0.000 0.000 0.004 +0.002 27 0 647 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 61 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 42 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 61 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 69 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 85 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.961 +0.108 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.862 +0.107 41 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.762 +0.101 29 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.662 +0.103 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.563 +0.101 35 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.463 +0.103 29 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.363 +0.103 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.264 +0.101 28 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.159 +0.096 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.065 +0.100 25 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.966 +0.119 25 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.866 +0.116 22 0 113 0
28AUG26 5.25 C 0.000 0.000 0.000 0.631 +0.106 25 0 71 0
28AUG26 5.50 C 0.000 0.000 0.000 0.419 +0.078 25 0 96 0
28AUG26 5.75 C 0.231 0.231 0.231 0.238 +0.046 23 7 273 0
28AUG26 6.00 C 0.120 0.130 0.118 0.123 +0.032 24 19 471 0
28AUG26 6.25 C 0.000 0.000 0.000 0.058 +0.015 25 0 208 0
28AUG26 6.50 C 0.000 0.000 0.000 0.022 +0.005 25 0 30 0
28AUG26 6.75 C 0.000 0.000 0.000 0.008 +0.002 25 0 129 0
28AUG26 7.00 C 0.000 0.000 0.000 0.003 +0.001 26 0 40 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 150 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.071 +0.108 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.972 +0.108 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.872 +0.108 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.773 +0.112 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.673 +0.108 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.563 +0.097 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.463 +0.095 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.368 +0.098 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.264 +0.091 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.159 +0.082 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.078 +0.096 20 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.984 +0.095 23 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.890 +0.096 23 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 0.657 +0.084 21 0 297 0
29SEP26 5.50 C 0.459 0.459 0.459 0.476 +0.082 24 30 433 +30
29SEP26 5.75 C 0.300 0.300 0.299 0.318 +0.060 24 2 665 -2
29SEP26 6.00 C 0.194 0.194 0.194 0.196 +0.039 24 1 644 0
29SEP26 6.25 C 0.000 0.000 0.000 0.122 +0.033 25 0 533 0
29SEP26 6.50 C 0.000 0.000 0.000 0.067 +0.020 25 0 503 0
29SEP26 6.75 C 0.000 0.000 0.000 0.035 +0.012 25 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.017 +0.006 25 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.008 +0.003 25 0 121 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 +0.002 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 +0.001 26 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.972 +0.102 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.872 +0.101 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.773 +0.099 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.673 +0.098 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.563 +0.085 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.479 +0.098 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.382 +0.098 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.286 +0.097 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.175 +0.079 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.082 +0.077 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.992 +0.077 17 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.903 +0.075 20 0 70 0
29OCT26 5.25 C 0.000 0.000 0.000 0.696 +0.084 22 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.524 +0.084 24 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.371 +0.063 24 0 3 0
29OCT26 6.00 C 0.000 0.000 0.000 0.256 +0.046 24 0 90 0
29OCT26 6.25 C 0.000 0.000 0.000 0.170 +0.036 25 0 5 0
29OCT26 6.50 C 0.000 0.000 0.000 0.107 +0.026 25 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.068 +0.020 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.040 +0.013 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.022 +0.007 25 0 30 0
29OCT26 7.50 C 0.000 0.000 0.000 0.012 +0.004 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.007 +0.003 25 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.004 +0.002 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.980 +0.082 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.883 +0.085 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.785 +0.083 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.688 +0.083 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.592 +0.083 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.496 +0.081 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.401 +0.080 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.308 +0.083 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.217 +0.085 23 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.127 +0.086 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.039 +0.092 24 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.967 +0.101 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.769 +0.096 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.594 +0.088 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.447 +0.078 25 0 186 0
30DEC26 6.00 C 0.000 0.000 0.000 0.325 +0.065 25 0 236 0
30DEC26 6.25 C 0.239 0.239 0.239 0.229 +0.049 25 10 219 0
30DEC26 6.50 C 0.000 0.000 0.000 0.157 +0.037 25 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.105 +0.027 25 0 48 0
30DEC26 7.00 C 0.000 0.000 0.000 0.069 +0.020 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.044 +0.013 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.028 +0.009 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.017 +0.006 24 0 2 0
30DEC26 8.00 C 0.027 0.027 0.027 0.011 +0.004 25 3 6 +3
30DEC26 8.25 C 0.000 0.000 0.000 0.007 +0.003 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 +0.001 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.982 +0.084 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.886 +0.081 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.790 +0.085 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.695 +0.080 0 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.600 +0.079 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.507 +0.079 23 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.416 +0.077 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.327 +0.082 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.240 +0.079 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.155 +0.079 24 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.073 +0.085 24 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.008 +0.096 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.824 +0.086 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.662 +0.079 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.525 +0.063 25 0 162 0
30MAR27 6.00 C 0.000 0.000 0.000 0.410 +0.053 25 0 126 0
30MAR27 6.25 C 0.000 0.000 0.000 0.317 +0.044 25 0 107 0
30MAR27 6.50 C 0.000 0.000 0.000 0.241 +0.035 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.180 +0.026 25 0 16 0
30MAR27 7.00 C 0.000 0.000 0.000 0.134 +0.020 25 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.099 +0.016 25 0 45 0
30MAR27 7.50 C 0.000 0.000 0.000 0.072 +0.013 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.052 +0.009 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.037 +0.006 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.026 +0.004 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.019 +0.004 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.013 +0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.009 +0.001 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.007 +0.002 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.987 +0.081 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.893 +0.080 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.799 +0.079 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.708 +0.078 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.617 +0.075 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.530 +0.076 24 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.443 +0.076 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.360 +0.078 25 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.278 +0.077 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.199 +0.076 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.123 +0.074 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.064 +0.094 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.874 +0.066 24 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.724 +0.051 24 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.592 +0.051 24 0 40 0
29JUN27 6.00 C 0.000 0.000 0.000 0.486 +0.043 24 0 40 0
29JUN27 6.25 C 0.000 0.000 0.000 0.398 +0.039 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.324 +0.039 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.263 +0.038 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.207 +0.029 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.161 +0.022 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.127 +0.020 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.099 +0.016 25 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.075 +0.011 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.058 +0.010 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.045 +0.008 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.033 +0.005 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.026 +0.005 24 0 0 0
TOTAL CALL 72 11,523 +31
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 106 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 75 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 69 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 58 0 66 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 53 0 107 0
30JUL26 5.00 P 0.002 0.002 0.002 0.001 0.000 47 30 320 -30
30JUL26 5.25 P 0.000 0.000 0.000 0.001 -0.001 34 0 1,270 0
30JUL26 5.50 P 0.000 0.000 0.000 0.005 -0.014 28 0 415 0
30JUL26 5.75 P 0.053 0.053 0.046 0.046 -0.059 27 8 243 -3
30JUL26 6.00 P 0.000 0.000 0.000 0.186 -0.105 28 0 128 0
30JUL26 6.25 P 0.000 0.000 0.000 0.414 -0.116 38 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.670 -0.110 58 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 0.920 -0.110 73 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.170 -0.110 86 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.419 -0.111 98 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.670 -0.110 111 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.926 -0.104 128 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.184 -0.096 146 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.419 -0.111 141 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.676 -0.104 159 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.933 -0.097 176 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.183 -0.097 185 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.414 -0.116 170 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 -0.001 28 0 184 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 -0.002 26 0 144 0
28AUG26 4.90 P 0.007 0.007 0.006 0.002 -0.004 25 40 191 +40
28AUG26 5.00 P 0.010 0.010 0.010 0.004 -0.007 25 1 741 0
28AUG26 5.25 P 0.025 0.025 0.025 0.016 -0.021 25 4 206 0
28AUG26 5.50 P 0.072 0.072 0.065 0.053 -0.039 25 5 185 -3
28AUG26 5.75 P 0.140 0.140 0.140 0.132 -0.066 25 1 273 0
28AUG26 6.00 P 0.000 0.000 0.000 0.269 -0.084 26 0 409 0
28AUG26 6.25 P 0.000 0.000 0.000 0.456 -0.087 27 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.675 -0.111 29 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.925 -0.105 36 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.174 -0.106 42 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.424 -0.106 48 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.674 -0.106 54 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.926 -0.104 60 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.184 -0.096 68 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.423 -0.107 69 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.676 -0.104 75 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.933 -0.097 82 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.183 -0.097 86 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.423 -0.107 86 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 -0.001 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.002 -0.001 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.003 -0.002 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.004 -0.004 25 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.007 -0.006 25 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.012 -0.008 25 0 873 0
29SEP26 5.00 P 0.000 0.000 0.000 0.018 -0.012 25 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.047 -0.025 25 0 552 0
29SEP26 5.50 P 0.120 0.120 0.120 0.105 -0.042 25 10 578 +10
29SEP26 5.75 P 0.000 0.000 0.000 0.199 -0.056 25 0 251 0
29SEP26 6.00 P 0.000 0.000 0.000 0.333 -0.076 26 0 492 0
29SEP26 6.25 P 0.000 0.000 0.000 0.505 -0.081 26 0 535 0
29SEP26 6.50 P 0.000 0.000 0.000 0.710 -0.089 28 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.940 -0.095 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.178 -0.102 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.424 -0.106 37 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.674 -0.106 41 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.926 -0.104 46 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.184 -0.096 52 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.423 -0.107 52 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.676 -0.104 57 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.933 -0.097 62 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.183 -0.097 65 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.423 -0.107 66 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.002 -0.001 25 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.005 -0.003 25 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.008 -0.004 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.013 -0.005 25 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.019 -0.008 25 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.027 -0.011 25 0 32 0
29OCT26 5.00 P 0.046 0.046 0.046 0.037 -0.015 25 30 31 +30
29OCT26 5.25 P 0.000 0.000 0.000 0.079 -0.026 25 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.148 -0.040 25 0 180 0
29OCT26 5.75 P 0.000 0.000 0.000 0.247 -0.055 26 0 61 0
29OCT26 6.00 P 0.000 0.000 0.000 0.378 -0.076 26 0 33 0
29OCT26 6.25 P 0.000 0.000 0.000 0.548 -0.081 26 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.741 -0.081 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.950 -0.088 28 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.178 -0.105 29 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.428 -0.102 33 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.675 -0.105 36 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.926 -0.104 40 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.184 -0.096 44 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.424 -0.106 46 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.676 -0.104 49 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.933 -0.097 54 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.183 -0.097 56 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.004 -0.001 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.005 -0.002 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.008 -0.003 24 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.012 -0.003 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.016 -0.006 24 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.023 -0.007 24 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 -0.009 24 0 106 0
30DEC26 4.70 P 0.000 0.000 0.000 0.042 -0.013 24 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.056 -0.015 24 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.071 -0.018 24 0 169 0
30DEC26 5.00 P 0.000 0.000 0.000 0.089 -0.024 24 0 83 0
30DEC26 5.25 P 0.000 0.000 0.000 0.149 -0.034 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.234 -0.046 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.346 -0.058 23 0 302 0
30DEC26 6.00 P 0.000 0.000 0.000 0.484 -0.078 23 0 46 0
30DEC26 6.25 P 0.000 0.000 0.000 0.663 -0.072 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.839 -0.081 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.054 -0.073 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.273 -0.075 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.498 -0.076 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.727 -0.078 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.964 -0.079 23 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.203 -0.082 19 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.444 -0.137 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.687 -0.140 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.933 -0.141 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.183 -0.138 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.423 -0.145 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.004 25 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 -0.005 24 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 -0.007 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.024 -0.007 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.031 -0.010 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 -0.011 24 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.052 -0.015 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.067 -0.017 25 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.082 -0.019 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.099 -0.023 24 0 41 0
30MAR27 4.90 P 0.000 0.000 0.000 0.119 -0.027 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.142 -0.033 24 0 15 0
30MAR27 5.25 P 0.000 0.000 0.000 0.213 -0.046 24 0 25 0
30MAR27 5.50 P 0.000 0.000 0.000 0.308 -0.056 24 0 56 0
30MAR27 5.75 P 0.426 0.429 0.426 0.426 -0.064 24 2 6 +2
30MAR27 6.00 P 0.000 0.000 0.000 0.567 -0.069 24 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.717 -0.084 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.898 -0.088 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.094 -0.089 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.319 -0.071 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.538 -0.072 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.764 -0.073 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.993 -0.077 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.228 -0.080 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.466 -0.115 25 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.706 -0.121 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.948 -0.129 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.191 -0.132 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.436 -0.133 0 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 -0.007 24 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.027 -0.008 24 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.035 -0.010 24 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.045 -0.011 25 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.055 -0.015 24 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.069 -0.012 24 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.084 -0.014 25 0 23 0
29JUN27 4.60 P 0.000 0.000 0.000 0.102 -0.021 25 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.122 -0.022 25 0 1 0
29JUN27 4.80 P 0.000 0.000 0.000 0.143 -0.025 24 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.167 -0.029 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.195 -0.031 24 0 20 0
29JUN27 5.25 P 0.000 0.000 0.000 0.275 -0.040 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.377 -0.048 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.499 -0.056 24 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.639 -0.063 24 0 40 0
29JUN27 6.25 P 0.000 0.000 0.000 0.797 -0.053 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.962 -0.069 24 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.153 -0.074 24 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.338 -0.079 23 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.565 -0.068 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.785 -0.070 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.012 -0.071 25 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.241 -0.075 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.475 -0.106 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.713 -0.114 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.954 -0.123 24 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.195 -0.130 23 0 0 0
TOTAL PUT 131 14,081 +46
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 ($0.001) CLOSING PRICE HK$ 5.310
30JUL26 3.60 C 0.000 0.000 0.000 1.712 +0.120 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.612 +0.120 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.512 +0.120 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.412 +0.119 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.312 +0.119 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.212 +0.119 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.112 +0.119 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.012 +0.119 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.913 +0.120 52 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.813 +0.120 45 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.713 +0.120 39 0 0 0
30JUL26 4.70 C 0.599 0.608 0.599 0.613 +0.120 33 200 495 -105
30JUL26 4.80 C 0.000 0.000 0.000 0.513 +0.119 27 0 370 0
30JUL26 4.90 C 0.410 0.410 0.410 0.425 +0.130 43 200 4,873 -200
30JUL26 5.00 C 0.315 0.315 0.301 0.314 +0.107 21 3 6,446 -1
30JUL26 5.25 C 0.110 0.110 0.093 0.098 +0.051 21 8 11,442 -1
30JUL26 5.50 C 0.015 0.016 0.012 0.011 +0.007 22 525 10,330 -89
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 4,732 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 37 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 58 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 68 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 93 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 123 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.717 +0.125 0 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.618 +0.126 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.519 +0.127 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.420 +0.127 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.320 +0.127 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.220 +0.127 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.121 +0.128 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.020 +0.126 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.923 +0.126 20 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.826 +0.126 25 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.729 +0.124 25 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.632 +0.121 24 0 10 0
28AUG26 4.80 C 0.000 0.000 0.000 0.536 +0.109 22 0 130 0
28AUG26 4.90 C 0.000 0.000 0.000 0.447 +0.103 22 0 47 0
28AUG26 5.00 C 0.360 0.360 0.355 0.354 +0.085 20 9 4,867 -9
28AUG26 5.25 C 0.169 0.190 0.169 0.181 +0.062 21 157 9,270 +39
28AUG26 5.50 C 0.069 0.082 0.069 0.078 +0.033 22 559 5,486 +418
28AUG26 5.75 C 0.033 0.035 0.031 0.025 +0.012 21 254 5,548 0
28AUG26 6.00 C 0.000 0.000 0.000 0.007 +0.004 22 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.323 +0.129 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.224 +0.129 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.125 +0.129 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.025 +0.128 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.924 +0.127 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.826 +0.128 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.725 +0.126 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.626 +0.127 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.526 +0.126 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.431 +0.130 0 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.331 +0.127 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.231 +0.127 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.134 +0.127 22 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.036 +0.125 22 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.943 +0.128 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.844 +0.123 23 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.747 +0.110 21 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.662 +0.111 23 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.566 +0.105 21 0 1,011 0
29SEP26 4.90 C 0.483 0.483 0.483 0.483 +0.096 21 1 6,175 -1
29SEP26 5.00 C 0.000 0.000 0.000 0.396 +0.079 20 0 20,385 0
29SEP26 5.25 C 0.228 0.233 0.228 0.238 +0.064 20 117 6,391 -17
29SEP26 5.50 C 0.120 0.129 0.120 0.129 +0.040 21 168 4,364 +60
29SEP26 5.75 C 0.066 0.068 0.066 0.066 +0.026 22 118 2,765 +100
29SEP26 6.00 C 0.000 0.000 0.000 0.028 +0.012 21 0 1,671 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 +0.005 21 0 492 0
29SEP26 6.50 C 0.010 0.010 0.010 0.004 +0.002 22 30 378 +30
29SEP26 6.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 228 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.737 +0.132 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.635 +0.129 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.532 +0.125 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.433 +0.125 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.340 +0.129 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.237 +0.123 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.139 +0.121 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.043 +0.119 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.952 +0.121 20 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.858 +0.118 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.766 +0.114 20 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.678 +0.105 20 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 0.593 +0.105 20 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 0.512 +0.096 20 0 1,008 0
29OCT26 5.00 C 0.406 0.431 0.406 0.430 +0.082 19 69 324 +61
29OCT26 5.25 C 0.000 0.000 0.000 0.278 +0.067 20 0 3,409 0
29OCT26 5.50 C 0.142 0.142 0.142 0.166 +0.044 20 100 950 +70
29OCT26 5.75 C 0.087 0.094 0.087 0.092 +0.026 21 303 402 +302
29OCT26 6.00 C 0.000 0.000 0.000 0.050 +0.019 21 0 510 0
29OCT26 6.25 C 0.000 0.000 0.000 0.024 +0.010 21 0 271 0
29OCT26 6.50 C 0.000 0.000 0.000 0.011 +0.005 21 0 91 0
29OCT26 6.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 91 0
29OCT26 7.00 C 0.000 0.000 0.000 0.002 +0.001 21 0 91 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 24 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.248 +0.130 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.152 +0.133 42 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.052 +0.131 39 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.953 +0.132 37 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.854 +0.131 34 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.756 +0.132 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.658 +0.131 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.553 +0.123 25 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 1.457 +0.124 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.363 +0.125 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.268 +0.126 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.173 +0.125 26 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.074 +0.118 24 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.981 +0.116 23 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.896 +0.106 24 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.801 +0.109 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.718 +0.107 22 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.633 +0.099 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.555 +0.090 21 0 60 0
30DEC26 5.00 C 0.483 0.483 0.483 0.473 +0.072 20 20 1,767 -20
30DEC26 5.25 C 0.330 0.330 0.324 0.325 +0.061 20 80 13,501 +80
30DEC26 5.50 C 0.210 0.220 0.210 0.207 +0.045 20 37 930 -6
30DEC26 5.75 C 0.000 0.000 0.000 0.123 +0.027 20 0 1,169 0
30DEC26 6.00 C 0.000 0.000 0.000 0.071 +0.018 20 0 1,266 0
30DEC26 6.25 C 0.000 0.000 0.000 0.038 +0.010 20 0 571 0
30DEC26 6.50 C 0.000 0.000 0.000 0.020 +0.006 20 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.010 +0.003 20 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 +0.001 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 401 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.052 +0.129 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.953 +0.129 32 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.858 +0.131 33 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.759 +0.131 31 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.658 +0.127 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.558 +0.123 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.466 +0.125 27 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.366 +0.120 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.272 +0.118 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.179 +0.116 24 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.087 +0.113 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.998 +0.107 23 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.914 +0.110 23 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.829 +0.104 22 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.745 +0.093 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.667 +0.090 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.594 +0.082 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.519 +0.068 20 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.379 +0.058 20 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.265 +0.042 20 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.180 +0.030 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.120 +0.022 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.077 +0.014 20 0 168 0
30MAR27 6.50 C 0.000 0.000 0.000 0.048 +0.008 19 0 1,021 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 +0.005 19 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 +0.003 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 +0.002 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 +0.001 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.004 +0.001 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.002 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 19 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.759 +0.128 27 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.658 +0.119 25 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.563 +0.121 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.475 +0.125 25 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.377 +0.117 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.287 +0.115 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.199 +0.113 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.113 +0.110 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.028 +0.106 22 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.943 +0.099 22 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.862 +0.092 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.787 +0.088 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.713 +0.081 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.647 +0.075 20 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.583 +0.068 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.446 +0.056 20 0 139 0
29JUN27 5.50 C 0.000 0.000 0.000 0.335 +0.045 20 0 417 0
29JUN27 5.75 C 0.000 0.000 0.000 0.246 +0.034 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.177 +0.024 20 0 93 0
29JUN27 6.25 C 0.000 0.000 0.000 0.125 +0.017 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.087 +0.012 20 0 57 0
29JUN27 6.75 C 0.000 0.000 0.000 0.060 +0.009 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.040 +0.005 19 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 +0.004 19 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.018 +0.003 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 +0.002 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.008 +0.001 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
TOTAL CALL 2,958 182,069 +711
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 102 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 95 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 88 0 254 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 1,350 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 971 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 1,094 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 2,740 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 4,891 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 4,311 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 3,117 0
30JUL26 4.90 P 0.006 0.006 0.005 0.001 -0.003 26 860 4,960 -750
30JUL26 5.00 P 0.006 0.009 0.006 0.002 -0.011 23 526 7,648 -439
30JUL26 5.25 P 0.050 0.050 0.038 0.039 -0.069 22 616 4,247 -110
30JUL26 5.50 P 0.000 0.000 0.000 0.204 -0.117 25 0 1,251 0
30JUL26 5.75 P 0.000 0.000 0.000 0.446 -0.128 37 0 30 0
30JUL26 6.00 P 0.000 0.000 0.000 0.695 -0.129 51 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.947 -0.126 67 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.197 -0.125 80 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.447 -0.127 92 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.695 -0.129 100 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.947 -0.127 114 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.197 -0.126 125 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.447 -0.126 134 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.697 -0.127 143 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.947 -0.127 152 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.197 -0.126 161 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 33 0 600 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 385 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 1,040 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 1,198 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 -0.002 22 0 1,629 0
28AUG26 4.60 P 0.000 0.000 0.000 0.002 -0.003 21 0 1,783 0
28AUG26 4.70 P 0.000 0.000 0.000 0.005 -0.006 22 0 5,555 0
28AUG26 4.80 P 0.000 0.000 0.000 0.010 -0.011 21 0 1,914 0
28AUG26 4.90 P 0.000 0.000 0.000 0.019 -0.018 21 0 2,022 0
28AUG26 5.00 P 0.045 0.045 0.039 0.035 -0.027 21 728 8,264 +33
28AUG26 5.25 P 0.120 0.120 0.109 0.112 -0.058 22 1,068 4,086 +603
28AUG26 5.50 P 0.298 0.298 0.270 0.260 -0.088 22 85 920 -35
28AUG26 5.75 P 0.000 0.000 0.000 0.466 -0.114 25 0 170 0
28AUG26 6.00 P 0.000 0.000 0.000 0.696 -0.128 26 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.947 -0.127 33 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.197 -0.127 39 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.447 -0.127 45 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.695 -0.129 49 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.947 -0.127 55 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.197 -0.127 60 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.447 -0.127 65 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.697 -0.127 69 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.947 -0.127 74 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.197 -0.127 78 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 50 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 47 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 45 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 37 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 33 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 30 0 3,913 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 -0.001 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.004 -0.002 22 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.007 -0.004 22 0 2,588 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 -0.007 22 0 2,808 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 -0.011 22 0 3,558 0
29SEP26 4.80 P 0.040 0.040 0.040 0.032 -0.017 22 20 4,191 +20
29SEP26 4.90 P 0.000 0.000 0.000 0.049 -0.023 22 0 6,486 0
29SEP26 5.00 P 0.075 0.075 0.075 0.072 -0.031 22 300 5,205 +41
29SEP26 5.25 P 0.155 0.163 0.153 0.157 -0.060 21 330 2,028 +243
29SEP26 5.50 P 0.000 0.000 0.000 0.305 -0.080 22 0 489 0
29SEP26 5.75 P 0.000 0.000 0.000 0.495 -0.101 24 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.705 -0.121 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.947 -0.127 26 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.198 -0.126 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.448 -0.126 35 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.695 -0.129 38 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.947 -0.127 43 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.197 -0.127 47 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.447 -0.127 50 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.697 -0.127 54 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.947 -0.127 57 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.197 -0.127 60 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 24 0 215 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.003 -0.002 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.005 -0.003 21 0 630 0
29OCT26 4.40 P 0.000 0.000 0.000 0.009 -0.004 21 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.014 -0.007 21 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.022 -0.011 21 0 161 0
29OCT26 4.70 P 0.046 0.046 0.046 0.034 -0.015 21 30 205 0
29OCT26 4.80 P 0.060 0.060 0.060 0.050 -0.020 21 30 1,000 0
29OCT26 4.90 P 0.076 0.076 0.072 0.071 -0.026 21 800 994 +800
29OCT26 5.00 P 0.094 0.094 0.093 0.093 -0.038 21 700 804 +700
29OCT26 5.25 P 0.205 0.205 0.205 0.194 -0.053 21 5 145 0
29OCT26 5.50 P 0.000 0.000 0.000 0.334 -0.075 22 0 340 0
29OCT26 5.75 P 0.543 0.543 0.522 0.515 -0.095 23 60 60 +60
29OCT26 6.00 P 0.000 0.000 0.000 0.719 -0.116 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.950 -0.124 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.198 -0.126 27 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.448 -0.126 31 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.697 -0.127 34 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.947 -0.127 38 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.197 -0.127 41 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.447 -0.127 44 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.697 -0.127 47 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.947 -0.127 50 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 30 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 28 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 26 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 25 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 23 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 -0.001 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.002 -0.001 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.003 -0.002 20 0 3,172 0
30DEC26 4.00 P 0.000 0.000 0.000 0.005 -0.004 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 -0.005 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 -0.008 20 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 -0.011 20 0 836 0
30DEC26 4.40 P 0.000 0.000 0.000 0.028 -0.015 20 0 693 0
30DEC26 4.50 P 0.057 0.057 0.057 0.040 -0.020 20 100 10,701 0
30DEC26 4.60 P 0.000 0.000 0.000 0.057 -0.025 20 0 2,460 0
30DEC26 4.70 P 0.000 0.000 0.000 0.077 -0.032 20 0 2,859 0
30DEC26 4.80 P 0.000 0.000 0.000 0.102 -0.035 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.133 -0.037 20 0 980 0
30DEC26 5.00 P 0.133 0.133 0.133 0.166 -0.043 20 20 1,712 -20
30DEC26 5.25 P 0.273 0.274 0.270 0.270 -0.066 19 26 3,326 +8
30DEC26 5.50 P 0.000 0.000 0.000 0.425 -0.072 19 0 268 0
30DEC26 5.75 P 0.000 0.000 0.000 0.605 -0.094 19 0 1,520 0
30DEC26 6.00 P 0.000 0.000 0.000 0.802 -0.111 19 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.029 -0.111 19 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.257 -0.118 17 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.494 -0.121 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.735 -0.122 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.977 -0.124 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.221 -0.124 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.466 -0.125 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.712 -0.125 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.959 -0.125 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.205 -0.126 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.001 -0.001 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.003 -0.002 20 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.004 -0.003 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.007 -0.004 20 0 1,266 0
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.006 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 -0.008 19 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.020 -0.012 19 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.029 -0.014 19 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.040 -0.018 19 0 230 0
30MAR27 4.40 P 0.000 0.000 0.000 0.054 -0.022 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.071 -0.028 20 0 2,747 0
30MAR27 4.60 P 0.000 0.000 0.000 0.093 -0.029 20 0 858 0
30MAR27 4.70 P 0.000 0.000 0.000 0.110 -0.038 19 0 1,776 0
30MAR27 4.80 P 0.000 0.000 0.000 0.146 -0.034 20 0 1,389 0
30MAR27 4.90 P 0.000 0.000 0.000 0.174 -0.043 19 0 2,370 0
30MAR27 5.00 P 0.000 0.000 0.000 0.211 -0.050 19 0 2,566 0
30MAR27 5.25 P 0.000 0.000 0.000 0.325 -0.062 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.469 -0.073 19 0 33 0
30MAR27 5.75 P 0.000 0.000 0.000 0.641 -0.098 19 0 30 0
30MAR27 6.00 P 0.000 0.000 0.000 0.841 -0.104 19 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.055 -0.110 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.279 -0.112 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.512 -0.119 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.750 -0.120 18 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.990 -0.122 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.233 -0.123 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.477 -0.124 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.722 -0.125 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.968 -0.125 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.208 -0.132 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.007 -0.004 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.010 -0.005 20 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.014 -0.007 20 0 460 0
29JUN27 3.90 P 0.000 0.000 0.000 0.020 -0.009 20 0 143 0
29JUN27 4.00 P 0.051 0.051 0.051 0.027 -0.012 19 10 10 -10
29JUN27 4.10 P 0.000 0.000 0.000 0.036 -0.016 19 0 47 0
29JUN27 4.20 P 0.000 0.000 0.000 0.048 -0.019 19 0 175 0
29JUN27 4.30 P 0.081 0.081 0.081 0.062 -0.023 19 2 96 -2
29JUN27 4.40 P 0.000 0.000 0.000 0.080 -0.027 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.101 -0.030 20 0 1,543 0
29JUN27 4.60 P 0.000 0.000 0.000 0.125 -0.031 20 0 2,159 0
29JUN27 4.70 P 0.000 0.000 0.000 0.154 -0.032 20 0 746 0
29JUN27 4.80 P 0.000 0.000 0.000 0.184 -0.035 20 0 531 0
29JUN27 4.90 P 0.000 0.000 0.000 0.216 -0.042 19 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.254 -0.048 19 0 206 0
29JUN27 5.25 P 0.369 0.370 0.369 0.361 -0.066 19 8 26 +8
29JUN27 5.50 P 0.000 0.000 0.000 0.508 -0.070 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.674 -0.085 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.864 -0.099 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.071 -0.107 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.291 -0.112 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.519 -0.116 19 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.754 -0.119 18 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.993 -0.121 17 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.234 -0.123 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.477 -0.124 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.722 -0.125 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.968 -0.125 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.214 -0.126 0 0 0 0
TOTAL PUT 6,324 210,660 +1,150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.740
30JUL26 4.90 C 0.000 0.000 0.000 3.843 +0.190 130 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 3.743 +0.190 122 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.493 +0.190 94 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.243 +0.189 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.993 +0.189 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.743 +0.189 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.494 +0.190 83 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.244 +0.190 71 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.994 +0.190 59 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.744 +0.189 43 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.494 +0.189 0 0 1 0
30JUL26 7.50 C 0.000 0.000 0.000 1.244 +0.189 0 0 820 0
30JUL26 7.75 C 0.000 0.000 0.000 0.994 +0.189 0 0 1,221 0
30JUL26 8.00 C 0.000 0.000 0.000 0.745 +0.186 24 20 6,089 -20
30JUL26 8.25 C 0.320 0.470 0.320 0.498 +0.178 22 168 4,418 -111
30JUL26 8.50 C 0.183 0.273 0.183 0.265 +0.118 20 238 6,118 -145
30JUL26 8.75 C 0.067 0.100 0.067 0.106 +0.058 22 457 6,872 -314
30JUL26 9.00 C 0.020 0.030 0.019 0.028 +0.016 22 1,062 12,646 +797
30JUL26 9.25 C 0.009 0.009 0.006 0.005 +0.003 23 3 4,830 -1
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 3,660 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 32 0 1,184 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 1,139 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 62 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 92 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 100 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 117 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 3.854 +0.189 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 3.755 +0.190 58 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 3.505 +0.189 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.256 +0.189 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.007 +0.190 42 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.758 +0.190 41 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.508 +0.204 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.259 +0.189 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.010 +0.190 27 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.761 +0.206 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.512 +0.206 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.265 +0.186 22 0 980 0
28AUG26 7.75 C 0.000 0.000 0.000 1.022 +0.178 22 0 490 0
28AUG26 8.00 C 0.000 0.000 0.000 0.790 +0.165 22 0 2,601 0
28AUG26 8.25 C 0.548 0.548 0.548 0.561 +0.131 19 10 1,350 0
28AUG26 8.50 C 0.378 0.378 0.360 0.385 +0.112 21 51 3,452 +20
28AUG26 8.75 C 0.200 0.236 0.193 0.246 +0.081 21 262 8,023 +104
28AUG26 9.00 C 0.135 0.150 0.135 0.148 +0.056 22 386 2,894 +314
28AUG26 9.25 C 0.083 0.083 0.083 0.084 +0.036 22 8 1,556 +8
28AUG26 9.50 C 0.038 0.043 0.038 0.042 +0.020 22 75 1,247 -15
28AUG26 9.75 C 0.000 0.000 0.000 0.019 +0.009 22 0 1,577 0
28AUG26 10.00 C 0.000 0.000 0.000 0.008 +0.004 22 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.066 +0.213 41 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.966 +0.212 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.867 +0.202 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.768 +0.203 43 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.519 +0.203 32 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.270 +0.203 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.007 +0.190 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.758 +0.190 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.508 +0.194 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.259 +0.189 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.010 +0.189 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 1.761 +0.183 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.512 +0.173 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.273 +0.153 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.067 +0.166 22 0 2,536 0
29SEP26 8.00 C 0.000 0.000 0.000 0.853 +0.152 22 0 7,815 0
29SEP26 8.25 C 0.623 0.623 0.623 0.639 +0.124 20 30 12,130 0
29SEP26 8.50 C 0.470 0.470 0.470 0.476 +0.107 21 5 13,307 +5
29SEP26 8.75 C 0.288 0.324 0.288 0.341 +0.083 21 145 10,993 0
29SEP26 9.00 C 0.230 0.230 0.221 0.239 +0.059 21 261 10,677 +250
29SEP26 9.25 C 0.120 0.163 0.120 0.163 +0.048 22 1,035 5,962 +998
29SEP26 9.50 C 0.100 0.106 0.100 0.105 +0.034 22 275 3,059 +75
29SEP26 9.75 C 0.066 0.071 0.066 0.064 +0.022 22 240 1,727 +113
29SEP26 10.00 C 0.000 0.000 0.000 0.037 +0.013 22 100 1,050 -100
29SEP26 10.50 C 0.000 0.000 0.000 0.012 +0.005 22 0 645 0
29SEP26 11.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 92 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 3.867 +0.201 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 3.768 +0.201 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 3.519 +0.199 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 3.270 +0.198 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 3.007 +0.183 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 2.758 +0.181 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 2.508 +0.179 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 2.260 +0.176 0 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 2.019 +0.178 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 1.777 +0.175 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.538 +0.163 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.307 +0.147 16 0 102 0
29OCT26 7.75 C 0.000 0.000 0.000 1.110 +0.159 21 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 0.905 +0.144 21 20 809 +20
29OCT26 8.25 C 0.694 0.700 0.693 0.699 +0.121 20 75 784 +60
29OCT26 8.50 C 0.000 0.000 0.000 0.542 +0.105 20 0 192 0
29OCT26 8.75 C 0.400 0.400 0.400 0.409 +0.086 21 30 4,680 +30
29OCT26 9.00 C 0.290 0.295 0.290 0.300 +0.065 21 21 263 +21
29OCT26 9.25 C 0.220 0.220 0.220 0.215 +0.047 21 10 552 +10
29OCT26 9.50 C 0.150 0.150 0.150 0.154 +0.037 21 10 100 +10
29OCT26 9.75 C 0.000 0.000 0.000 0.107 +0.030 21 0 278 0
29OCT26 10.00 C 0.065 0.065 0.065 0.071 +0.021 21 5 285 0
29OCT26 10.50 C 0.036 0.036 0.036 0.028 +0.009 21 150 175 +150
29OCT26 11.00 C 0.000 0.000 0.000 0.011 +0.004 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.968 +0.180 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.870 +0.180 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.771 +0.180 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.524 +0.181 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.270 +0.174 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.029 +0.179 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.778 +0.173 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.540 +0.178 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.298 +0.178 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.057 +0.176 0 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.819 +0.164 17 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 1.587 +0.165 19 0 35 0
30DEC26 7.50 C 0.000 0.000 0.000 1.365 +0.162 20 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.157 +0.155 21 0 1,804 0
30DEC26 8.00 C 0.960 0.960 0.939 0.961 +0.129 21 191 15,677 +30
30DEC26 8.25 C 0.780 0.780 0.757 0.763 +0.098 20 90 1,164 +60
30DEC26 8.50 C 0.000 0.000 0.000 0.615 +0.085 20 0 1,211 0
30DEC26 8.75 C 0.476 0.482 0.476 0.491 +0.079 21 77 286 +71
30DEC26 9.00 C 0.000 0.000 0.000 0.385 +0.073 21 0 943 0
30DEC26 9.25 C 0.302 0.302 0.302 0.296 +0.064 21 1,006 2,245 +1,006
30DEC26 9.50 C 0.000 0.000 0.000 0.220 +0.050 21 0 6,192 0
30DEC26 9.75 C 0.172 0.172 0.172 0.161 +0.039 21 109 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.116 +0.030 21 0 1,455 0
30DEC26 10.50 C 0.075 0.075 0.075 0.057 +0.016 21 30 365 +24
30DEC26 11.00 C 0.045 0.045 0.045 0.026 +0.007 21 120 225 +90
30DEC26 11.50 C 0.000 0.000 0.000 0.012 +0.004 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.874 +0.181 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.775 +0.181 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.527 +0.180 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.281 +0.181 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.034 +0.180 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.788 +0.178 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.544 +0.175 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.315 +0.184 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.078 +0.180 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.841 +0.162 21 0 251 0
30MAR27 7.25 C 0.000 0.000 0.000 1.601 +0.138 19 0 318 0
30MAR27 7.50 C 0.000 0.000 0.000 1.405 +0.151 21 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.206 +0.142 21 0 180 0
30MAR27 8.00 C 0.000 0.000 0.000 1.025 +0.128 21 0 3,375 0
30MAR27 8.25 C 0.000 0.000 0.000 0.851 +0.090 20 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.715 +0.080 21 0 7,516 0
30MAR27 8.75 C 0.571 0.592 0.571 0.596 +0.073 21 149 824 +149
30MAR27 9.00 C 0.462 0.488 0.462 0.492 +0.069 21 210 1,475 +143
30MAR27 9.25 C 0.399 0.400 0.390 0.404 +0.064 21 240 806 +240
30MAR27 9.50 C 0.000 0.000 0.000 0.323 +0.050 21 0 7,636 0
30MAR27 9.75 C 0.000 0.000 0.000 0.258 +0.041 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.205 +0.036 21 0 520 0
30MAR27 10.50 C 0.000 0.000 0.000 0.124 +0.021 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.074 +0.013 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.043 +0.008 21 0 70 0
30MAR27 12.00 C 0.000 0.000 0.000 0.024 +0.005 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.013 +0.002 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.007 +0.001 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.002 0.000 21 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 3.874 +0.181 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 3.777 +0.183 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 3.530 +0.183 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 3.283 +0.182 0 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.036 +0.180 0 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.790 +0.175 0 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.551 +0.171 0 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.318 +0.167 19 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.092 +0.161 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.928 +0.208 25 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.667 +0.147 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 1.473 +0.140 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.288 +0.138 21 0 96 0
29JUN27 8.00 C 0.000 0.000 0.000 1.117 +0.124 21 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.960 +0.087 21 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.832 +0.082 21 0 43 0
29JUN27 8.75 C 0.000 0.000 0.000 0.714 +0.072 21 0 434 0
29JUN27 9.00 C 0.000 0.000 0.000 0.612 +0.069 21 0 106 0
29JUN27 9.25 C 0.000 0.000 0.000 0.523 +0.065 21 0 262 0
29JUN27 9.50 C 0.000 0.000 0.000 0.443 +0.062 21 0 269 0
29JUN27 9.75 C 0.000 0.000 0.000 0.370 +0.051 21 0 220 0
29JUN27 10.00 C 0.298 0.300 0.298 0.307 +0.043 21 105 424 +105
29JUN27 10.50 C 0.215 0.215 0.215 0.208 +0.029 21 10 60 +10
29JUN27 11.00 C 0.000 0.000 0.000 0.139 +0.021 21 0 252 0
29JUN27 11.50 C 0.000 0.000 0.000 0.092 +0.015 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.059 +0.009 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.038 +0.006 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.024 +0.004 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.015 +0.003 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 120 0
TOTAL CALL 7,489 223,934 +4,207
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 90 0 202 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 80 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 71 0 257 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 62 0 1,910 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 53 0 4,996 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 44 0 2,840 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 10,022 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 -0.003 27 0 10,434 0
30JUL26 8.25 P 0.015 0.015 0.010 0.004 -0.021 23 171 9,765 +119
30JUL26 8.50 P 0.075 0.075 0.033 0.029 -0.068 23 792 9,919 +78
30JUL26 8.75 P 0.200 0.200 0.122 0.118 -0.134 23 228 4,561 +140
30JUL26 9.00 P 0.000 0.000 0.000 0.293 -0.178 25 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.512 -0.188 23 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 0.760 -0.190 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.010 -0.215 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.294 -0.181 71 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.792 -0.183 89 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.293 -0.181 106 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.793 -0.181 122 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.293 -0.181 136 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.791 -0.183 148 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.291 -0.183 161 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.793 -0.181 175 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.291 -0.183 184 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 100 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 530 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 5,213 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 -0.001 23 1 4,566 -1
28AUG26 7.50 P 0.000 0.000 0.000 0.003 -0.004 22 0 10,551 0
28AUG26 7.75 P 0.023 0.024 0.022 0.010 -0.011 22 405 2,767 -175
28AUG26 8.00 P 0.045 0.053 0.038 0.028 -0.025 22 314 10,137 +273
28AUG26 8.25 P 0.074 0.077 0.074 0.067 -0.048 22 499 3,215 +254
28AUG26 8.50 P 0.152 0.152 0.143 0.137 -0.077 22 195 3,116 +170
28AUG26 8.75 P 0.251 0.265 0.251 0.247 -0.109 23 200 7,874 +100
28AUG26 9.00 P 0.410 0.410 0.410 0.398 -0.138 23 100 787 +100
28AUG26 9.25 P 0.000 0.000 0.000 0.570 -0.158 22 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 0.782 -0.175 22 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.015 -0.210 22 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.294 -0.181 34 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.794 -0.181 42 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.294 -0.181 50 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.794 -0.181 57 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.294 -0.180 64 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.792 -0.182 70 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.292 -0.182 76 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.795 -0.179 82 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.293 -0.181 87 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 46 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2,843 0
29SEP26 6.75 P 0.010 0.010 0.010 0.001 -0.001 23 15 3,003 -15
29SEP26 7.00 P 0.013 0.013 0.013 0.003 -0.002 23 160 26,616 -60
29SEP26 7.25 P 0.000 0.000 0.000 0.007 -0.006 22 1 6,485 +1
29SEP26 7.50 P 0.000 0.000 0.000 0.016 -0.013 22 100 17,518 -100
29SEP26 7.75 P 0.052 0.052 0.051 0.036 -0.023 22 340 7,210 0
29SEP26 8.00 P 0.093 0.093 0.083 0.071 -0.040 22 317 9,220 +277
29SEP26 8.25 P 0.141 0.147 0.133 0.128 -0.060 22 649 4,312 +448
29SEP26 8.50 P 0.221 0.231 0.219 0.213 -0.082 22 105 16,231 +105
29SEP26 8.75 P 0.412 0.412 0.326 0.327 -0.106 22 491 1,511 +376
29SEP26 9.00 P 0.527 0.527 0.500 0.473 -0.129 23 60 2,024 +60
29SEP26 9.25 P 0.000 0.000 0.000 0.628 -0.145 22 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 0.824 -0.160 22 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.038 -0.200 22 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.306 -0.171 28 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.794 -0.181 32 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.294 -0.181 39 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.794 -0.181 44 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.294 -0.180 49 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.793 -0.181 54 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.293 -0.181 58 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.795 -0.179 63 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.294 -0.180 67 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.003 -0.003 22 0 300 0
29OCT26 7.00 P 0.000 0.000 0.000 0.007 -0.006 21 0 226 0
29OCT26 7.25 P 0.000 0.000 0.000 0.016 -0.011 21 0 65 0
29OCT26 7.50 P 0.047 0.047 0.047 0.032 -0.020 21 60 2,154 0
29OCT26 7.75 P 0.074 0.074 0.074 0.061 -0.032 21 120 1,432 +120
29OCT26 8.00 P 0.118 0.118 0.118 0.106 -0.047 21 10 1,400 +10
29OCT26 8.25 P 0.178 0.178 0.173 0.173 -0.065 22 235 1,858 +235
29OCT26 8.50 P 0.201 0.326 0.201 0.263 -0.085 22 25 9,193 -20
29OCT26 8.75 P 0.000 0.000 0.000 0.378 -0.105 22 0 50 0
29OCT26 9.00 P 0.000 0.000 0.000 0.523 -0.124 22 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 0.671 -0.139 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.856 -0.154 21 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.061 -0.198 21 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.320 -0.167 25 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.795 -0.180 28 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 2.294 -0.181 33 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.794 -0.181 38 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.294 -0.180 43 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.794 -0.180 47 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 4.293 -0.181 50 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.795 -0.179 54 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.004 -0.003 21 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.009 -0.005 21 0 1,644 0
30DEC26 6.75 P 0.000 0.000 0.000 0.018 -0.010 21 0 2,129 0
30DEC26 7.00 P 0.052 0.052 0.052 0.033 -0.016 21 50 19,519 0
30DEC26 7.25 P 0.073 0.073 0.073 0.059 -0.025 21 60 2,681 -60
30DEC26 7.50 P 0.104 0.104 0.104 0.098 -0.036 21 1 3,034 -1
30DEC26 7.75 P 0.000 0.000 0.000 0.151 -0.049 21 0 3,197 0
30DEC26 8.00 P 0.000 0.000 0.000 0.219 -0.061 21 0 6,475 0
30DEC26 8.25 P 0.325 0.325 0.307 0.307 -0.070 21 13 3,627 0
30DEC26 8.50 P 0.000 0.000 0.000 0.417 -0.081 21 1,000 2,797 +640
30DEC26 8.75 P 0.588 0.588 0.588 0.548 -0.092 21 19 2,320 0
30DEC26 9.00 P 0.739 0.739 0.730 0.700 -0.101 21 50 1,305 +50
30DEC26 9.25 P 0.000 0.000 0.000 0.867 -0.138 21 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.052 -0.149 21 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.265 -0.146 22 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.473 -0.156 22 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 1.920 -0.165 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.390 -0.169 23 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.868 -0.173 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.353 -0.175 22 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.839 -0.179 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.332 -0.178 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.825 -0.178 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.317 -0.180 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 -0.001 22 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.002 -0.002 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.004 -0.003 21 0 369 0
30MAR27 6.00 P 0.000 0.000 0.000 0.008 -0.005 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.016 -0.008 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.028 -0.013 21 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.047 -0.020 21 0 1,101 0
30MAR27 7.00 P 0.000 0.000 0.000 0.075 -0.027 21 0 2,172 0
30MAR27 7.25 P 0.120 0.120 0.120 0.114 -0.037 21 100 1,617 0
30MAR27 7.50 P 0.000 0.000 0.000 0.163 -0.046 21 0 795 0
30MAR27 7.75 P 0.000 0.000 0.000 0.221 -0.060 21 0 677 0
30MAR27 8.00 P 0.300 0.300 0.300 0.300 -0.070 21 3 4,449 0
30MAR27 8.25 P 0.394 0.394 0.394 0.393 -0.081 21 50 6,085 +50
30MAR27 8.50 P 0.515 0.515 0.499 0.508 -0.090 21 205 7,514 +200
30MAR27 8.75 P 0.000 0.000 0.000 0.640 -0.100 21 0 990 0
30MAR27 9.00 P 0.000 0.000 0.000 0.787 -0.107 21 0 553 0
30MAR27 9.25 P 0.000 0.000 0.000 0.956 -0.134 21 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.132 -0.144 21 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.338 -0.140 22 0 80 0
30MAR27 10.00 P 0.000 0.000 0.000 1.540 -0.145 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.982 -0.145 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.429 -0.167 23 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 2.894 -0.177 23 0 48 0
30MAR27 12.00 P 0.000 0.000 0.000 3.379 -0.175 24 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.865 -0.176 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.354 -0.177 26 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.844 -0.179 27 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.336 -0.181 28 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.007 -0.003 21 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.012 -0.005 21 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.020 -0.009 21 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.034 -0.012 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.054 -0.017 21 0 440 0
29JUN27 6.75 P 0.000 0.000 0.000 0.081 -0.024 21 0 610 0
29JUN27 7.00 P 0.000 0.000 0.000 0.118 -0.032 21 0 696 0
29JUN27 7.25 P 0.000 0.000 0.000 0.165 -0.040 21 0 852 0
29JUN27 7.50 P 0.220 0.220 0.220 0.216 -0.053 21 180 561 +20
29JUN27 7.75 P 0.000 0.000 0.000 0.284 -0.063 21 0 952 0
29JUN27 8.00 P 0.360 0.360 0.360 0.368 -0.068 21 10 460 0
29JUN27 8.25 P 0.465 0.465 0.465 0.467 -0.083 21 1 788 +1
29JUN27 8.50 P 0.000 0.000 0.000 0.575 -0.101 20 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 0.712 -0.101 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.863 -0.106 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.026 -0.130 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.199 -0.126 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.385 -0.135 21 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.582 -0.143 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.002 -0.155 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.450 -0.161 22 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 2.913 -0.167 23 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.387 -0.172 23 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 3.870 -0.174 24 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.356 -0.176 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.847 -0.177 26 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.336 -0.181 26 0 0 0
TOTAL PUT 7,335 311,912 +3,395
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.170
30JUL26 4.40 C 0.000 0.000 0.000 2.772 +0.154 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.673 +0.170 114 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.572 +0.169 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.473 +0.170 102 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.373 +0.155 95 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.273 +0.170 89 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.173 +0.170 82 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.923 +0.170 60 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.673 +0.169 0 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 1.423 +0.169 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.173 +0.169 0 0 2 0
30JUL26 6.25 C 0.880 0.880 0.880 0.924 +0.147 37 30 1,039 0
30JUL26 6.50 C 0.000 0.000 0.000 0.674 +0.153 26 8 4,442 -8
30JUL26 6.75 C 0.360 0.406 0.360 0.428 +0.163 25 195 6,647 -195
30JUL26 7.00 C 0.154 0.199 0.154 0.209 +0.111 25 214 6,656 -180
30JUL26 7.25 C 0.037 0.065 0.037 0.065 +0.042 24 522 15,092 -170
30JUL26 7.50 C 0.013 0.018 0.013 0.013 +0.010 25 410 6,635 0
30JUL26 7.75 C 0.000 0.000 0.000 0.002 +0.001 27 0 1,992 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 41 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 69 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 75 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 99 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.783 +0.165 48 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.683 +0.174 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.583 +0.169 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.484 +0.172 44 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.384 +0.166 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.284 +0.172 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.185 +0.173 39 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.935 +0.171 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.673 +0.158 0 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.437 +0.167 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.178 +0.157 0 0 30 0
28AUG26 6.25 C 0.000 0.000 0.000 0.935 +0.158 0 0 990 0
28AUG26 6.50 C 0.000 0.000 0.000 0.709 +0.160 23 8 1,347 +8
28AUG26 6.75 C 0.488 0.488 0.488 0.487 +0.130 22 8 4,165 0
28AUG26 7.00 C 0.260 0.294 0.260 0.308 +0.100 22 262 8,258 +126
28AUG26 7.25 C 0.160 0.174 0.160 0.179 +0.069 22 6 4,404 -3
28AUG26 7.50 C 0.087 0.100 0.086 0.098 +0.044 23 411 5,190 +15
28AUG26 7.75 C 0.044 0.051 0.044 0.046 +0.023 23 134 1,652 +134
28AUG26 8.00 C 0.025 0.025 0.025 0.019 +0.010 23 350 2,038 +250
28AUG26 8.25 C 0.000 0.000 0.000 0.007 +0.004 23 0 219 0
28AUG26 8.50 C 0.000 0.000 0.000 0.003 +0.002 24 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.192 +0.179 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.093 +0.178 43 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.993 +0.177 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.894 +0.177 38 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.794 +0.175 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.695 +0.176 34 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.595 +0.177 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.496 +0.177 29 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.384 +0.165 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.297 +0.177 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.198 +0.177 29 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.935 +0.158 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.688 +0.155 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.445 +0.154 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.203 +0.155 0 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.976 +0.154 22 0 17,803 0
29SEP26 6.50 C 0.712 0.730 0.712 0.756 +0.155 22 4 13,635 0
29SEP26 6.75 C 0.000 0.000 0.000 0.552 +0.122 21 0 7,262 0
29SEP26 7.00 C 0.358 0.358 0.358 0.384 +0.095 21 30 4,865 +30
29SEP26 7.25 C 0.260 0.260 0.252 0.255 +0.071 22 165 15,133 +60
29SEP26 7.50 C 0.154 0.172 0.154 0.163 +0.049 22 143 1,981 +29
29SEP26 7.75 C 0.106 0.106 0.106 0.101 +0.034 23 90 1,430 +60
29SEP26 8.00 C 0.068 0.068 0.066 0.057 +0.021 23 60 903 -7
29SEP26 8.25 C 0.000 0.000 0.000 0.030 +0.012 22 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.015 +0.006 22 0 250 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 +0.004 23 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.002 23 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 +0.001 23 0 46 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.794 +0.165 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.695 +0.165 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.595 +0.164 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.496 +0.164 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.390 +0.158 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.297 +0.163 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.198 +0.160 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.936 +0.140 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.707 +0.153 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 1.450 +0.133 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.231 +0.153 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.010 +0.149 22 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 0.801 +0.147 22 0 606 0
29OCT26 6.75 C 0.594 0.594 0.594 0.600 +0.116 21 5 351 0
29OCT26 7.00 C 0.403 0.403 0.403 0.441 +0.095 21 30 90 +30
29OCT26 7.25 C 0.000 0.000 0.000 0.315 +0.076 21 0 323 0
29OCT26 7.50 C 0.000 0.000 0.000 0.218 +0.058 22 0 110 0
29OCT26 7.75 C 0.000 0.000 0.000 0.150 +0.042 22 0 44 0
29OCT26 8.00 C 0.103 0.103 0.103 0.097 +0.030 22 5 125 +5
29OCT26 8.25 C 0.000 0.000 0.000 0.060 +0.020 22 0 88 0
29OCT26 8.50 C 0.000 0.000 0.000 0.036 +0.013 22 0 95 0
29OCT26 8.75 C 0.000 0.000 0.000 0.020 +0.007 22 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.012 +0.005 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.007 +0.003 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.004 +0.002 23 0 0 0
29OCT26 9.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.993 +0.142 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.895 +0.143 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.796 +0.142 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.697 +0.142 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.598 +0.141 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.500 +0.139 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.404 +0.143 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.304 +0.137 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.210 +0.140 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.969 +0.143 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.732 +0.139 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.508 +0.150 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.267 +0.156 22 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.048 +0.144 22 0 1,172 0
30DEC26 6.50 C 0.000 0.000 0.000 0.848 +0.130 22 0 3,503 0
30DEC26 6.75 C 0.671 0.679 0.671 0.679 +0.119 22 60 2,322 -60
30DEC26 7.00 C 0.000 0.000 0.000 0.516 +0.090 22 0 1,189 0
30DEC26 7.25 C 0.000 0.000 0.000 0.394 +0.079 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.293 +0.067 22 0 750 0
30DEC26 7.75 C 0.000 0.000 0.000 0.210 +0.052 22 0 377 0
30DEC26 8.00 C 0.000 0.000 0.000 0.147 +0.039 22 0 4,520 0
30DEC26 8.25 C 0.000 0.000 0.000 0.101 +0.029 22 0 705 0
30DEC26 8.50 C 0.000 0.000 0.000 0.068 +0.021 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.045 +0.015 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.029 +0.010 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 +0.006 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.012 +0.005 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.007 +0.002 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.897 +0.142 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.804 +0.148 0 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.700 +0.142 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.601 +0.139 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.504 +0.143 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.410 +0.146 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.314 +0.146 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.229 +0.156 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.979 +0.143 20 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.741 +0.136 21 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.516 +0.135 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.297 +0.148 22 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 1.091 +0.133 22 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.906 +0.125 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.736 +0.100 22 0 371 0
30MAR27 7.00 C 0.589 0.589 0.589 0.599 +0.087 22 25 2,473 +25
30MAR27 7.25 C 0.000 0.000 0.000 0.485 +0.077 22 0 465 0
30MAR27 7.50 C 0.370 0.375 0.370 0.385 +0.062 22 19 1,314 0
30MAR27 7.75 C 0.000 0.000 0.000 0.308 +0.056 22 0 245 0
30MAR27 8.00 C 0.000 0.000 0.000 0.239 +0.045 22 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.183 +0.037 22 0 88 0
30MAR27 8.50 C 0.000 0.000 0.000 0.139 +0.028 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.103 +0.020 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.078 +0.017 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.058 +0.014 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.042 +0.010 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.030 +0.007 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 +0.006 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.815 +0.156 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.704 +0.146 0 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.602 +0.140 0 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.511 +0.145 0 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.410 +0.138 0 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.314 +0.138 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.229 +0.145 22 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.003 +0.150 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.766 +0.133 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.550 +0.127 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.346 +0.119 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.158 +0.132 22 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.990 +0.128 22 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.829 +0.103 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.701 +0.091 22 0 229 0
29JUN27 7.25 C 0.000 0.000 0.000 0.591 +0.083 22 0 70 0
29JUN27 7.50 C 0.000 0.000 0.000 0.495 +0.075 22 0 52 0
29JUN27 7.75 C 0.000 0.000 0.000 0.410 +0.064 22 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.337 +0.055 23 0 149 0
29JUN27 8.25 C 0.266 0.266 0.266 0.275 +0.049 22 4 125 +4
29JUN27 8.50 C 0.000 0.000 0.000 0.223 +0.044 23 0 82 0
29JUN27 8.75 C 0.000 0.000 0.000 0.177 +0.033 22 0 0 0
29JUN27 9.00 C 0.151 0.151 0.151 0.142 +0.029 22 4 14 +4
29JUN27 9.25 C 0.000 0.000 0.000 0.113 +0.025 22 0 168 0
29JUN27 9.50 C 0.000 0.000 0.000 0.088 +0.019 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.070 +0.017 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.054 +0.012 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.033 +0.008 22 0 0 0
TOTAL CALL 3,202 162,234 +157
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 103 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 98 0 600 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 86 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 74 0 513 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 63 0 2,225 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 52 0 5,194 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 7,803 0
30JUL26 6.50 P 0.002 0.005 0.002 0.001 -0.001 30 78 6,838 -1
30JUL26 6.75 P 0.000 0.000 0.000 0.004 -0.015 25 0 6,282 0
30JUL26 7.00 P 0.055 0.055 0.034 0.036 -0.063 25 286 4,511 -150
30JUL26 7.25 P 0.202 0.202 0.140 0.147 -0.129 26 130 1,888 +20
30JUL26 7.50 P 0.000 0.000 0.000 0.349 -0.159 29 0 140 0
30JUL26 7.75 P 0.000 0.000 0.000 0.580 -0.170 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.848 -0.152 56 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.080 -0.177 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.370 -0.131 92 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.603 -0.147 92 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.869 -0.131 114 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.080 -0.170 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.346 -0.154 114 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.596 -0.161 122 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.846 -0.154 130 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.330 -0.180 0 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 250 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 2,105 0
28AUG26 6.00 P 0.010 0.010 0.010 0.002 -0.001 25 1 784 0
28AUG26 6.25 P 0.000 0.000 0.000 0.006 -0.006 23 0 1,973 0
28AUG26 6.50 P 0.000 0.000 0.000 0.021 -0.017 23 10 6,554 0
28AUG26 6.75 P 0.067 0.067 0.064 0.057 -0.040 23 22 6,507 +22
28AUG26 7.00 P 0.140 0.140 0.126 0.130 -0.070 23 220 3,344 +190
28AUG26 7.25 P 0.000 0.000 0.000 0.252 -0.103 24 0 587 0
28AUG26 7.50 P 0.000 0.000 0.000 0.420 -0.116 25 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.609 -0.150 23 0 0 0
28AUG26 8.00 P 0.880 0.880 0.880 0.848 -0.152 27 30 30 +30
28AUG26 8.25 P 0.000 0.000 0.000 1.098 -0.161 32 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.370 -0.135 43 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.613 -0.142 46 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.869 -0.136 53 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.096 -0.157 50 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.361 -0.153 59 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.596 -0.161 58 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.847 -0.161 62 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.347 -0.168 69 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 43 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 42 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 -0.001 24 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.003 -0.002 23 0 20,616 0
29SEP26 6.00 P 0.000 0.000 0.000 0.008 -0.007 22 0 11,602 0
29SEP26 6.25 P 0.000 0.000 0.000 0.022 -0.017 22 0 18,220 0
29SEP26 6.50 P 0.073 0.073 0.064 0.052 -0.032 23 55 4,059 +45
29SEP26 6.75 P 0.150 0.150 0.120 0.106 -0.053 23 36 6,397 0
29SEP26 7.00 P 0.200 0.200 0.192 0.193 -0.075 23 93 1,182 +73
29SEP26 7.25 P 0.349 0.349 0.349 0.316 -0.101 23 100 1,605 +100
29SEP26 7.50 P 0.502 0.502 0.502 0.474 -0.122 23 200 442 +182
29SEP26 7.75 P 0.000 0.000 0.000 0.645 -0.140 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.857 -0.154 22 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.098 -0.161 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.370 -0.138 33 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.616 -0.141 36 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.869 -0.140 40 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.116 -0.141 43 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.366 -0.148 47 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.613 -0.144 49 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.866 -0.142 53 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.363 -0.152 58 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.003 -0.002 23 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.008 -0.005 23 0 889 0
29OCT26 6.00 P 0.000 0.000 0.000 0.019 -0.012 22 0 656 0
29OCT26 6.25 P 0.000 0.000 0.000 0.042 -0.022 22 0 296 0
29OCT26 6.50 P 0.000 0.000 0.000 0.082 -0.036 22 0 832 0
29OCT26 6.75 P 0.000 0.000 0.000 0.147 -0.055 22 0 1,797 0
29OCT26 7.00 P 0.000 0.000 0.000 0.238 -0.075 23 0 5,620 0
29OCT26 7.25 P 0.000 0.000 0.000 0.363 -0.097 23 0 105 0
29OCT26 7.50 P 0.000 0.000 0.000 0.517 -0.098 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.679 -0.131 22 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 0.880 -0.145 22 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.099 -0.165 22 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.370 -0.138 28 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.616 -0.143 31 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.869 -0.140 35 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.116 -0.142 37 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 2.366 -0.148 40 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.613 -0.145 43 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.866 -0.142 46 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.003 -0.002 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.007 -0.004 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.016 -0.008 22 0 1,016 0
30DEC26 5.75 P 0.000 0.000 0.000 0.033 -0.015 22 0 847 0
30DEC26 6.00 P 0.000 0.000 0.000 0.063 -0.024 22 0 1,003 0
30DEC26 6.25 P 0.000 0.000 0.000 0.109 -0.035 22 0 1,229 0
30DEC26 6.50 P 0.182 0.182 0.164 0.173 -0.049 22 22 3,741 +10
30DEC26 6.75 P 0.000 0.000 0.000 0.251 -0.068 21 0 4,161 0
30DEC26 7.00 P 0.360 0.361 0.360 0.358 -0.083 21 12 840 +12
30DEC26 7.25 P 0.000 0.000 0.000 0.491 -0.097 21 0 689 0
30DEC26 7.50 P 0.643 0.643 0.643 0.649 -0.107 21 21 210 0
30DEC26 7.75 P 0.000 0.000 0.000 0.838 -0.126 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.033 -0.137 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.259 -0.134 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.480 -0.125 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.707 -0.130 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.940 -0.134 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.177 -0.136 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.420 -0.129 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.659 -0.139 26 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.901 -0.141 26 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.392 -0.139 27 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.002 -0.001 23 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.004 -0.002 23 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.005 -0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.007 -0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.009 -0.004 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.012 -0.006 22 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.024 -0.009 22 0 20,640 0
30MAR27 5.50 P 0.065 0.065 0.065 0.043 -0.016 22 100 46 -98
30MAR27 5.75 P 0.000 0.000 0.000 0.074 -0.024 22 0 657 0
30MAR27 6.00 P 0.000 0.000 0.000 0.117 -0.033 22 0 669 0
30MAR27 6.25 P 0.000 0.000 0.000 0.175 -0.042 22 0 744 0
30MAR27 6.50 P 0.000 0.000 0.000 0.244 -0.057 22 0 572 0
30MAR27 6.75 P 0.000 0.000 0.000 0.336 -0.072 22 0 2,646 0
30MAR27 7.00 P 0.000 0.000 0.000 0.451 -0.085 22 0 1,677 0
30MAR27 7.25 P 0.000 0.000 0.000 0.588 -0.095 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.743 -0.110 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.925 -0.111 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.100 -0.137 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.320 -0.126 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.531 -0.120 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.752 -0.127 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.979 -0.131 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.211 -0.135 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.450 -0.134 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.688 -0.135 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.925 -0.140 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.408 -0.144 28 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.006 -0.001 23 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.007 -0.003 22 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.010 -0.003 22 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.013 -0.004 22 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.017 -0.004 22 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.021 -0.007 22 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.027 -0.007 22 0 232 0
29JUN27 5.25 P 0.000 0.000 0.000 0.046 -0.012 22 0 261 0
29JUN27 5.50 P 0.000 0.000 0.000 0.075 -0.018 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.115 -0.025 22 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.169 -0.033 22 0 318 0
29JUN27 6.25 P 0.000 0.000 0.000 0.233 -0.042 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.311 -0.059 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.408 -0.063 22 0 138 0
29JUN27 7.00 P 0.000 0.000 0.000 0.525 -0.077 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.662 -0.087 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.813 -0.102 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 0.981 -0.106 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.163 -0.111 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.359 -0.122 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.563 -0.115 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.777 -0.122 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.002 -0.123 24 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.227 -0.130 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.462 -0.129 25 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.693 -0.136 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.934 -0.134 25 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.415 -0.137 26 0 0 0
TOTAL PUT 1,416 224,420 +435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.910
30JUL26 3.60 C 0.000 0.000 0.000 1.312 +0.054 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.212 +0.054 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.112 +0.054 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.012 +0.054 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.912 +0.054 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.812 +0.054 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.712 +0.053 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.612 +0.053 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.513 +0.053 32 0 2 0
30JUL26 4.50 C 0.000 0.000 0.000 0.413 +0.058 26 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.314 +0.051 23 0 40 0
30JUL26 4.70 C 0.000 0.000 0.000 0.218 +0.045 22 0 154 0
30JUL26 4.80 C 0.000 0.000 0.000 0.133 +0.037 22 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.066 +0.015 21 0 252 0
30JUL26 5.00 C 0.000 0.000 0.000 0.029 +0.009 23 0 331 0
30JUL26 5.25 C 0.000 0.000 0.000 0.001 0.000 22 0 266 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 35 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 58 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 78 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.321 +0.053 36 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.221 +0.052 30 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.112 +0.042 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.012 +0.042 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.912 +0.041 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.813 +0.041 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.714 +0.040 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.615 +0.056 0 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.518 +0.036 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.426 +0.034 15 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.340 +0.032 18 0 39 0
28AUG26 4.70 C 0.000 0.000 0.000 0.264 +0.033 20 0 30 0
28AUG26 4.80 C 0.000 0.000 0.000 0.198 +0.035 20 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.142 +0.027 21 0 59 0
28AUG26 5.00 C 0.000 0.000 0.000 0.098 +0.021 21 0 292 0
28AUG26 5.25 C 0.000 0.000 0.000 0.034 +0.009 22 0 348 0
28AUG26 5.50 C 0.000 0.000 0.000 0.009 +0.003 22 0 244 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 +0.001 22 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 42 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 49 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.330 +0.062 23 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.221 +0.052 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.112 +0.042 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.012 +0.042 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.921 +0.050 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.823 +0.051 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.727 +0.053 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.633 +0.054 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.543 +0.036 17 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.456 +0.032 18 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.377 +0.031 18 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.288 +0.020 16 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.223 +0.013 17 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.167 +0.006 17 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.122 -0.003 17 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.051 -0.005 18 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.016 -0.005 18 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.005 -0.002 18 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.330 +0.048 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.221 +0.037 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.127 +0.041 0 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.029 +0.041 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.933 +0.041 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.838 +0.040 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.744 +0.038 12 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.654 +0.036 17 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.568 +0.034 18 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.488 +0.033 19 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.415 +0.034 19 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.348 +0.041 20 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.289 +0.037 20 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.236 +0.036 20 0 244 0
29OCT26 5.00 C 0.000 0.000 0.000 0.190 +0.031 21 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.104 +0.016 21 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.055 +0.013 21 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.025 +0.007 21 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 0.011 +0.003 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 +0.001 22 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 25 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.346 +0.039 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.249 +0.039 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.153 +0.040 0 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.057 +0.039 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.964 +0.039 15 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.872 +0.037 17 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.783 +0.036 17 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.699 +0.036 18 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.622 +0.038 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.550 +0.037 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.482 +0.033 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.419 +0.029 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.362 +0.025 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.311 +0.023 21 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.264 +0.016 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.171 +0.012 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.105 +0.003 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.064 +0.006 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.037 +0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.020 0.000 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.011 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.003 0.000 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 24 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.355 +0.044 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.258 +0.038 14 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.167 +0.044 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.071 +0.036 20 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.982 +0.036 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.897 +0.036 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.813 +0.034 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.733 +0.032 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.658 +0.031 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.586 +0.029 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.519 +0.030 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.454 +0.025 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.396 +0.023 21 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.350 +0.026 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.311 +0.028 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.214 +0.022 22 0 8 0
30MAR27 5.50 C 0.000 0.000 0.000 0.142 +0.014 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.094 +0.011 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.060 +0.007 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.038 +0.005 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.023 +0.003 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.362 +0.045 21 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.269 +0.040 21 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.181 +0.041 22 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.095 +0.040 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.011 +0.040 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.932 +0.045 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.855 +0.049 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.781 +0.051 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.708 +0.049 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.640 +0.049 22 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.575 +0.043 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.516 +0.043 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.462 +0.039 22 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.412 +0.038 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.366 +0.033 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.271 +0.029 22 0 21 0
29JUN27 5.50 C 0.200 0.200 0.200 0.197 +0.024 21 18 36 +18
29JUN27 5.75 C 0.000 0.000 0.000 0.141 +0.019 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.099 +0.014 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.069 +0.011 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.047 +0.008 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.032 +0.006 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.021 +0.004 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.014 +0.003 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
TOTAL CALL 18 4,634 +18
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 55 0 90 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 48 0 36 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 210 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 71 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 223 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 -0.005 22 0 340 0
30JUL26 4.70 P 0.000 0.000 0.000 0.006 -0.012 23 0 93 0
30JUL26 4.80 P 0.000 0.000 0.000 0.021 -0.027 22 0 99 0
30JUL26 4.90 P 0.000 0.000 0.000 0.054 -0.045 22 0 99 0
30JUL26 5.00 P 0.000 0.000 0.000 0.115 -0.048 22 0 375 0
30JUL26 5.25 P 0.000 0.000 0.000 0.350 -0.050 37 0 76 0
30JUL26 5.50 P 0.000 0.000 0.000 0.602 -0.048 57 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.855 -0.045 76 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.102 -0.048 88 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.352 -0.048 102 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.603 -0.047 116 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.853 -0.047 129 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.103 -0.047 141 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.353 -0.047 151 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.603 -0.047 162 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 18 0
28AUG26 4.20 P 0.006 0.006 0.006 0.001 -0.001 21 1 0 -1
28AUG26 4.30 P 0.010 0.010 0.010 0.003 -0.002 22 1 3 -1
28AUG26 4.40 P 0.015 0.015 0.015 0.007 -0.004 22 41 137 +36
28AUG26 4.50 P 0.000 0.000 0.000 0.015 -0.007 22 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.029 -0.012 22 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.051 -0.018 22 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.078 -0.030 21 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.127 -0.032 22 0 106 0
28AUG26 5.00 P 0.000 0.000 0.000 0.184 -0.039 22 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.373 -0.042 24 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.605 -0.045 28 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.855 -0.045 36 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.104 -0.046 43 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.354 -0.046 50 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.604 -0.059 56 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.853 -0.047 61 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.103 -0.047 66 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.353 -0.060 72 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.603 -0.047 77 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 22 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 -0.004 18 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.006 18 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.006 -0.011 18 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 -0.017 18 0 112 0
29SEP26 4.50 P 0.000 0.000 0.000 0.022 -0.024 18 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.039 -0.032 18 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.063 -0.041 18 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.097 -0.049 18 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.141 -0.056 18 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.193 -0.065 18 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.379 -0.062 19 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.610 -0.047 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.855 -0.056 28 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.111 -0.050 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.361 -0.050 40 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.611 -0.052 45 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.854 -0.057 47 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.110 -0.053 54 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.360 -0.053 58 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.610 -0.053 62 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.860 -0.053 66 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.103 -0.058 66 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 -0.001 20 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.003 0.000 21 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.005 -0.001 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.009 -0.003 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.016 -0.003 21 0 32 0
29OCT26 4.30 P 0.000 0.000 0.000 0.026 -0.005 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.040 -0.007 21 0 32 0
29OCT26 4.50 P 0.000 0.000 0.000 0.059 -0.010 21 0 4 0
29OCT26 4.60 P 0.000 0.000 0.000 0.085 -0.012 21 0 35 0
29OCT26 4.70 P 0.000 0.000 0.000 0.116 -0.017 21 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.156 -0.021 22 0 14 0
29OCT26 4.90 P 0.000 0.000 0.000 0.191 -0.037 20 0 202 0
29OCT26 5.00 P 0.000 0.000 0.000 0.257 -0.030 22 0 2 0
29OCT26 5.25 P 0.000 0.000 0.000 0.425 -0.036 22 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.633 -0.037 24 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.858 -0.053 25 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.111 -0.050 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.361 -0.050 35 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.611 -0.052 39 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.861 -0.050 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.110 -0.053 47 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.360 -0.053 50 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.005 -0.002 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.012 -0.006 21 0 10 0
30DEC26 4.00 P 0.000 0.000 0.000 0.019 -0.007 22 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.029 -0.010 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 -0.013 22 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.058 -0.015 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.078 -0.019 22 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.102 -0.025 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.134 -0.019 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.170 -0.030 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.212 -0.035 22 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.259 -0.040 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.314 -0.041 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.474 -0.050 23 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.666 -0.056 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.886 -0.059 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.125 -0.061 28 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.380 -0.045 32 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.628 -0.039 36 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.870 -0.041 38 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.114 -0.049 40 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.360 -0.053 42 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.610 -0.053 44 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.860 -0.053 47 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.015 -0.003 21 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.021 -0.005 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.031 -0.005 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.042 -0.009 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.059 -0.009 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.077 -0.007 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.100 -0.006 22 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.126 -0.017 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.157 -0.019 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.193 -0.019 22 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.233 -0.019 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.279 -0.020 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.326 -0.023 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.378 -0.016 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.419 -0.034 20 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.577 -0.040 20 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 0.763 -0.040 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.971 -0.037 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.192 -0.039 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.423 -0.036 19 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.659 -0.045 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.896 -0.050 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.145 -0.044 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.391 -0.037 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.636 -0.037 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.027 -0.003 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.036 -0.005 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.050 -0.004 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.065 -0.006 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.083 -0.008 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.106 -0.007 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.130 -0.010 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.157 -0.011 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.188 -0.010 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.222 -0.012 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.260 -0.016 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.303 -0.018 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.349 -0.023 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.401 -0.024 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.456 -0.028 20 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.611 -0.034 20 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.792 -0.033 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.992 -0.035 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.206 -0.039 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.431 -0.037 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.665 -0.039 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.901 -0.047 16 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.145 -0.044 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.391 -0.042 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.637 -0.040 0 0 0 0
TOTAL PUT 43 4,903 +34
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 ($0.001) CLOSING PRICE HK$ 9.830
30JUL26 6.50 C 0.000 0.000 0.000 3.334 +0.163 96 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 3.084 +0.163 84 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.834 +0.163 65 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 2.584 +0.163 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 2.334 +0.162 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 2.084 +0.162 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.835 +0.163 52 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.585 +0.162 43 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 1.335 +0.169 34 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 1.085 +0.169 24 0 127 0
30JUL26 9.00 C 0.000 0.000 0.000 0.836 +0.166 26 0 249 0
30JUL26 9.25 C 0.000 0.000 0.000 0.589 +0.152 23 0 322 0
30JUL26 9.50 C 0.248 0.248 0.248 0.360 +0.118 24 20 434 0
30JUL26 9.75 C 0.190 0.190 0.190 0.178 +0.073 24 1 316 +1
30JUL26 10.00 C 0.000 0.000 0.000 0.064 +0.028 23 0 439 0
30JUL26 10.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 43 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 73 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 81 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 105 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 112 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 119 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 3.342 +0.132 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 3.093 +0.131 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.844 +0.131 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.596 +0.131 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 2.347 +0.131 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 2.099 +0.130 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.852 +0.131 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.606 +0.132 23 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.360 +0.131 23 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 1.120 +0.157 23 0 76 0
28AUG26 9.00 C 0.000 0.000 0.000 0.891 +0.145 23 0 47 0
28AUG26 9.25 C 0.000 0.000 0.000 0.680 +0.128 23 0 138 0
28AUG26 9.50 C 0.000 0.000 0.000 0.495 +0.119 23 0 296 0
28AUG26 9.75 C 0.300 0.300 0.300 0.335 +0.083 22 5 236 -5
28AUG26 10.00 C 0.240 0.240 0.240 0.225 +0.058 23 10 443 +10
28AUG26 10.50 C 0.096 0.115 0.096 0.081 +0.026 23 107 760 +90
28AUG26 11.00 C 0.055 0.056 0.055 0.023 +0.009 23 77 229 +10
28AUG26 11.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 406 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 3.342 +0.127 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.093 +0.126 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.844 +0.126 0 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.596 +0.126 0 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.347 +0.124 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 2.099 +0.123 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.852 +0.123 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.606 +0.123 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.373 +0.134 23 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 1.120 +0.147 18 0 140 0
29SEP26 9.00 C 0.821 0.821 0.821 0.913 +0.153 22 20 292 0
29SEP26 9.25 C 0.653 0.653 0.653 0.728 +0.152 24 15 179 0
29SEP26 9.50 C 0.570 0.570 0.570 0.542 +0.116 23 1 258 +1
29SEP26 9.75 C 0.415 0.415 0.415 0.402 +0.123 23 2 140 +2
29SEP26 10.00 C 0.000 0.000 0.000 0.288 +0.093 23 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.142 +0.064 24 0 497 0
29SEP26 11.00 C 0.109 0.109 0.109 0.062 +0.036 24 180 504 +180
29SEP26 11.50 C 0.061 0.070 0.061 0.024 +0.016 24 145 355 -39
29SEP26 12.00 C 0.040 0.042 0.040 0.009 +0.006 24 57 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.003 +0.002 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 44 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 46 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 3.342 +0.125 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 3.093 +0.124 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.844 +0.123 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.596 +0.124 0 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 2.347 +0.122 0 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 2.099 +0.121 0 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.852 +0.119 0 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 1.619 +0.128 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 1.381 +0.123 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 1.158 +0.136 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.951 +0.120 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.766 +0.122 23 0 145 0
29OCT26 9.50 C 0.000 0.000 0.000 0.586 +0.080 22 0 62 0
29OCT26 9.75 C 0.000 0.000 0.000 0.454 +0.064 22 0 70 0
29OCT26 10.00 C 0.000 0.000 0.000 0.367 +0.071 24 0 36 0
29OCT26 10.50 C 0.000 0.000 0.000 0.203 +0.031 24 0 6 0
29OCT26 11.00 C 0.157 0.165 0.157 0.104 +0.015 23 93 134 +93
29OCT26 11.50 C 0.109 0.109 0.109 0.050 +0.006 23 12 42 +12
29OCT26 12.00 C 0.070 0.076 0.070 0.022 +0.002 23 51 51 +51
29OCT26 12.50 C 0.000 0.000 0.000 0.010 +0.001 23 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.349 +0.132 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.093 +0.124 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.853 +0.132 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 2.605 +0.132 24 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 2.357 +0.129 23 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 2.114 +0.128 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.876 +0.124 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.647 +0.119 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.431 +0.111 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 1.232 +0.137 24 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 1.063 +0.137 24 0 142 0
30DEC26 9.25 C 0.000 0.000 0.000 0.905 +0.130 24 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.764 +0.122 24 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.639 +0.128 24 0 151 0
30DEC26 10.00 C 0.480 0.480 0.480 0.529 +0.085 24 23 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.367 +0.081 25 0 35 0
30DEC26 11.00 C 0.280 0.280 0.280 0.236 +0.058 25 30 59 0
30DEC26 11.50 C 0.000 0.000 0.000 0.149 +0.043 25 0 295 0
30DEC26 12.00 C 0.156 0.156 0.156 0.091 +0.029 25 20 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.053 +0.018 25 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.031 +0.013 25 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.017 +0.007 24 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.010 +0.004 25 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.005 +0.002 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.003 +0.002 25 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 25 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 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 3.364 +0.133 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.123 +0.133 31 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.882 +0.131 30 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 2.645 +0.129 29 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 2.413 +0.134 27 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 2.188 +0.139 27 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.972 +0.138 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.767 +0.133 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.574 +0.128 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.394 +0.123 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.228 +0.146 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 1.051 +0.109 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.890 +0.078 22 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.795 +0.075 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.681 +0.065 23 0 123 0
30MAR27 10.50 C 0.000 0.000 0.000 0.513 +0.072 24 0 58 0
30MAR27 11.00 C 0.000 0.000 0.000 0.367 +0.058 24 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.257 +0.046 24 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.176 +0.034 24 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.119 +0.024 24 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.079 +0.017 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.052 +0.013 23 0 15 0
30MAR27 14.00 C 0.108 0.108 0.108 0.034 +0.009 24 10 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.022 +0.006 24 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.014 +0.004 24 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.009 +0.003 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.006 +0.002 24 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 3.414 +0.140 32 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.176 +0.139 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.940 +0.132 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.710 +0.127 27 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.485 +0.123 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 2.268 +0.119 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 2.061 +0.114 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.864 +0.109 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.678 +0.103 23 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.508 +0.113 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.355 +0.105 23 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 1.215 +0.092 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 1.089 +0.089 24 0 110 0
29JUN27 9.75 C 0.000 0.000 0.000 0.971 +0.079 24 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.863 +0.074 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.676 +0.056 24 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.527 +0.026 24 0 192 0
29JUN27 11.50 C 0.000 0.000 0.000 0.427 +0.045 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.324 +0.034 25 0 53 0
29JUN27 12.50 C 0.290 0.290 0.290 0.243 +0.024 25 2 7 +2
29JUN27 13.00 C 0.000 0.000 0.000 0.180 +0.017 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.133 +0.014 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.099 +0.012 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.072 +0.008 25 0 31 0
TOTAL CALL 881 28,803 +408
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 57 0 51 0
30JUL26 8.25 P 0.000 0.000 0.000 0.001 0.000 49 0 120 0
30JUL26 8.50 P 0.000 0.000 0.000 0.001 0.000 41 0 326 0
30JUL26 8.75 P 0.004 0.004 0.003 0.001 0.000 34 80 295 -59
30JUL26 9.00 P 0.000 0.000 0.000 0.001 -0.003 26 0 307 0
30JUL26 9.25 P 0.000 0.000 0.000 0.005 -0.016 24 0 176 0
30JUL26 9.50 P 0.000 0.000 0.000 0.024 -0.050 23 0 142 0
30JUL26 9.75 P 0.141 0.141 0.135 0.090 -0.108 23 30 249 +30
30JUL26 10.00 P 0.280 0.280 0.280 0.238 -0.145 25 5 164 -5
30JUL26 10.50 P 0.000 0.000 0.000 0.671 -0.169 24 0 263 0
30JUL26 11.00 P 0.000 0.000 0.000 1.170 -0.170 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 1.696 -0.144 74 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.196 -0.144 89 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 2.680 -0.160 89 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.180 -0.160 101 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 3.680 -0.160 113 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.180 -0.160 123 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 4.680 -0.160 133 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.180 -0.160 143 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 5.695 -0.145 170 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.195 -0.145 180 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.001 0.000 29 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 40 0
28AUG26 8.25 P 0.000 0.000 0.000 0.002 -0.002 23 0 184 0
28AUG26 8.50 P 0.000 0.000 0.000 0.005 -0.006 23 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.015 -0.011 23 0 140 0
28AUG26 9.00 P 0.000 0.000 0.000 0.035 -0.022 23 0 317 0
28AUG26 9.25 P 0.000 0.000 0.000 0.071 -0.041 22 0 550 0
28AUG26 9.50 P 0.137 0.140 0.125 0.134 -0.068 22 60 539 +45
28AUG26 9.75 P 0.242 0.242 0.235 0.242 -0.086 23 30 289 +30
28AUG26 10.00 P 0.000 0.000 0.000 0.378 -0.113 24 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 0.726 -0.146 23 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.211 -0.130 30 0 85 0
28AUG26 11.50 P 0.000 0.000 0.000 1.698 -0.142 36 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.196 -0.144 42 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 2.681 -0.159 44 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.181 -0.159 50 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 3.681 -0.159 56 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.181 -0.159 61 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 4.681 -0.159 65 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.181 -0.159 70 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 5.695 -0.145 81 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.006 +0.001 24 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.012 +0.001 24 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.024 0.000 23 0 395 0
29SEP26 8.50 P 0.000 0.000 0.000 0.046 0.000 23 0 413 0
29SEP26 8.75 P 0.068 0.068 0.068 0.082 -0.003 23 91 274 +85
29SEP26 9.00 P 0.000 0.000 0.000 0.135 -0.010 23 0 323 0
29SEP26 9.25 P 0.000 0.000 0.000 0.208 -0.024 23 0 212 0
29SEP26 9.50 P 0.319 0.319 0.319 0.306 -0.052 23 3 244 0
29SEP26 9.75 P 0.396 0.396 0.396 0.428 -0.060 23 16 209 0
29SEP26 10.00 P 0.561 0.561 0.553 0.607 -0.075 25 15 356 +5
29SEP26 10.50 P 0.000 0.000 0.000 0.981 -0.083 26 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.389 -0.108 25 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 1.849 -0.112 24 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.310 -0.129 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.809 -0.115 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.285 -0.131 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 3.792 -0.117 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.288 -0.117 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 4.785 -0.117 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.282 -0.117 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.780 -0.117 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.278 -0.117 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 6.776 -0.117 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.274 -0.117 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 7.773 -0.116 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.007 -0.005 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.014 -0.010 23 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.026 -0.016 23 0 66 0
29OCT26 8.25 P 0.000 0.000 0.000 0.046 -0.025 23 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 0.076 -0.037 23 0 52 0
29OCT26 8.75 P 0.000 0.000 0.000 0.121 -0.048 23 0 35 0
29OCT26 9.00 P 0.161 0.161 0.161 0.183 -0.062 23 10 55 +10
29OCT26 9.25 P 0.000 0.000 0.000 0.263 -0.078 23 0 15 0
29OCT26 9.50 P 0.000 0.000 0.000 0.364 -0.114 23 0 15 0
29OCT26 9.75 P 0.000 0.000 0.000 0.486 -0.141 22 0 0 0
29OCT26 10.00 P 0.638 0.638 0.638 0.628 -0.124 22 5 5 +5
29OCT26 10.50 P 0.000 0.000 0.000 1.027 -0.113 25 0 283 0
29OCT26 11.00 P 0.000 0.000 0.000 1.420 -0.115 24 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 1.867 -0.122 24 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.333 -0.127 21 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 2.812 -0.129 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.298 -0.130 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.792 -0.128 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.298 -0.116 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.006 0.000 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.011 -0.001 24 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.020 -0.001 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.033 -0.003 24 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.053 -0.005 24 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.079 -0.007 24 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.116 -0.011 24 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.175 -0.018 25 0 294 0
30DEC26 8.75 P 0.000 0.000 0.000 0.226 -0.024 24 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.301 -0.033 24 0 322 0
30DEC26 9.25 P 0.340 0.340 0.340 0.393 -0.041 24 20 192 +20
30DEC26 9.50 P 0.438 0.438 0.438 0.501 -0.049 24 1 183 +1
30DEC26 9.75 P 0.000 0.000 0.000 0.631 -0.051 24 0 44 0
30DEC26 10.00 P 0.756 0.756 0.750 0.784 -0.090 24 10 343 -10
30DEC26 10.50 P 0.000 0.000 0.000 1.114 -0.097 24 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.479 -0.118 24 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 1.914 -0.116 24 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.365 -0.121 24 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.832 -0.125 21 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.310 -0.128 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.796 -0.129 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.298 -0.120 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 4.785 -0.127 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.289 -0.119 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.780 -0.126 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.278 -0.158 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 6.776 -0.125 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.274 -0.125 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 7.773 -0.124 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.010 -0.002 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.017 -0.004 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.028 -0.006 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.044 -0.008 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.068 -0.007 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.093 -0.014 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.130 -0.020 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.176 -0.028 23 0 238 0
30MAR27 8.50 P 0.000 0.000 0.000 0.234 -0.034 23 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.306 -0.038 23 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.388 -0.048 23 0 109 0
30MAR27 9.25 P 0.000 0.000 0.000 0.481 -0.060 23 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 0.593 -0.064 23 0 235 0
30MAR27 9.75 P 0.000 0.000 0.000 0.715 -0.074 23 0 116 0
30MAR27 10.00 P 0.855 0.855 0.855 0.874 -0.089 23 10 143 -3
30MAR27 10.50 P 0.000 0.000 0.000 1.197 -0.082 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.569 -0.101 24 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 1.976 -0.109 24 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.408 -0.116 24 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.861 -0.121 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.329 -0.124 21 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.808 -0.127 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.298 -0.125 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.785 -0.130 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.289 -0.121 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.780 -0.126 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.278 -0.158 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.032 -0.009 25 0 0 0
29JUN27 6.75 P 0.064 0.064 0.064 0.049 -0.012 25 15 15 +15
29JUN27 7.00 P 0.000 0.000 0.000 0.071 -0.013 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.099 -0.014 25 0 75 0
29JUN27 7.50 P 0.000 0.000 0.000 0.127 -0.034 24 0 75 0
29JUN27 7.75 P 0.000 0.000 0.000 0.179 -0.021 25 0 211 0
29JUN27 8.00 P 0.000 0.000 0.000 0.231 -0.024 25 0 163 0
29JUN27 8.25 P 0.000 0.000 0.000 0.286 -0.034 25 0 73 0
29JUN27 8.50 P 0.000 0.000 0.000 0.363 -0.033 25 0 60 0
29JUN27 8.75 P 0.000 0.000 0.000 0.451 -0.039 25 0 9 0
29JUN27 9.00 P 0.565 0.565 0.565 0.550 -0.042 25 10 132 0
29JUN27 9.25 P 0.000 0.000 0.000 0.657 -0.068 25 0 99 0
29JUN27 9.50 P 0.000 0.000 0.000 0.777 -0.083 25 0 89 0
29JUN27 9.75 P 0.000 0.000 0.000 0.908 -0.093 25 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.049 -0.101 25 0 234 0
29JUN27 10.50 P 0.000 0.000 0.000 1.367 -0.115 26 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 1.725 -0.128 26 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.120 -0.140 27 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.547 -0.150 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 2.999 -0.159 29 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 3.473 -0.132 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.938 -0.124 31 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.394 -0.129 31 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 4.855 -0.136 30 0 0 0
TOTAL PUT 411 17,309 +169
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$ 12.210
30JUL26 8.00 C 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.96 +0.07 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.71 +0.07 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.46 +0.07 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.22 +0.08 95 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.97 +0.08 87 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.72 +0.08 79 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.47 +0.08 72 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.22 +0.08 64 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 +0.09 67 0 51 0
30JUL26 11.00 C 1.20 1.20 1.20 1.26 +0.04 58 7 68 -7
30JUL26 11.50 C 1.00 1.00 1.00 0.82 +0.03 53 4 283 -4
30JUL26 12.00 C 0.48 0.58 0.46 0.46 -0.02 50 18 242 -6
30JUL26 12.50 C 0.26 0.35 0.26 0.24 -0.02 53 15 245 +12
30JUL26 13.00 C 0.16 0.20 0.16 0.11 -0.02 54 5 277 +4
30JUL26 13.50 C 0.08 0.08 0.08 0.04 -0.02 53 30 227 0
30JUL26 14.00 C 0.05 0.05 0.05 0.02 0.00 58 61 644 -60
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 90 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 101 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 123 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 130 0 107 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 137 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 150 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 175 0 740 0
28AUG26 8.00 C 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.99 +0.08 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.74 +0.08 49 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.49 +0.07 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.22 +0.05 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.52 +0.05 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.27 +0.02 39 0 68 0
28AUG26 10.50 C 0.00 0.00 0.00 1.83 +0.06 41 0 189 0
28AUG26 11.00 C 0.00 0.00 0.00 1.48 +0.07 47 0 265 0
28AUG26 11.50 C 0.00 0.00 0.00 1.12 +0.01 46 0 70 0
28AUG26 12.00 C 0.00 0.00 0.00 0.86 +0.01 48 0 56 0
28AUG26 12.50 C 0.65 0.69 0.65 0.63 0.00 48 11 508 -5
28AUG26 13.00 C 0.00 0.00 0.00 0.46 +0.01 49 0 214 0
28AUG26 13.50 C 0.00 0.00 0.00 0.32 0.00 49 0 209 0
28AUG26 14.00 C 0.32 0.32 0.32 0.22 +0.01 49 1 115 0
28AUG26 14.50 C 0.25 0.25 0.24 0.14 0.00 48 195 195 +111
28AUG26 15.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 77 0
28AUG26 15.50 C 0.00 0.00 0.00 0.06 0.00 49 0 65 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 50 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 51 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 77 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.49 +0.08 61 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.24 +0.08 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.99 +0.08 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.74 +0.08 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.49 +0.08 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.25 +0.08 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.99 +0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.51 +0.07 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.28 +0.11 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.04 +0.11 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.87 +0.11 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.58 +0.10 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.43 +0.09 52 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.03 +0.09 51 0 110 0
29SEP26 11.00 C 0.00 0.00 0.00 1.66 +0.09 50 4 49 0
29SEP26 11.50 C 0.00 0.00 0.00 1.33 +0.03 49 0 109 0
29SEP26 12.00 C 1.18 1.18 1.18 1.05 +0.02 48 5 452 -5
29SEP26 12.50 C 0.00 0.00 0.00 0.82 +0.02 48 0 129 0
29SEP26 13.00 C 0.00 0.00 0.00 0.63 +0.01 48 4 166 +3
29SEP26 13.50 C 0.57 0.57 0.57 0.47 0.00 47 1 101 +1
29SEP26 14.00 C 0.00 0.00 0.00 0.35 0.00 47 0 310 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 0.00 47 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 0.00 47 0 348 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 0.00 47 0 253 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 47 0 152 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 619 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 48 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 48 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 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 61 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.26 +0.07 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.00 +0.05 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.76 +0.06 44 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.55 +0.08 50 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.30 +0.05 46 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.07 +0.05 46 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.88 +0.07 49 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.64 +0.05 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.49 +0.08 50 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 2.11 +0.08 49 0 45 0
29OCT26 11.00 C 0.00 0.00 0.00 1.77 +0.04 48 0 30 0
29OCT26 11.50 C 0.00 0.00 0.00 1.47 +0.04 48 0 18 0
29OCT26 12.00 C 0.00 0.00 0.00 1.20 +0.03 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.98 +0.03 47 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.79 +0.02 47 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.64 +0.04 47 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 17 0
29OCT26 14.50 C 0.00 0.00 0.00 0.40 +0.01 47 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.32 +0.01 47 0 20 0
29OCT26 15.50 C 0.00 0.00 0.00 0.25 +0.01 47 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.19 0.00 46 0 89 0
29OCT26 16.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.99 +0.08 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.78 +0.11 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.54 +0.11 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.27 +0.08 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.08 +0.12 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.86 +0.15 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.63 +0.11 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 +0.09 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.20 +0.09 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.00 +0.14 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.80 +0.12 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.63 +0.10 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.27 +0.07 46 0 101 0
30DEC26 11.00 C 0.00 0.00 0.00 1.97 +0.06 46 0 302 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 +0.08 46 0 412 0
30DEC26 12.00 C 1.50 1.50 1.50 1.49 +0.06 46 3 3,342 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 +0.06 46 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 1.08 +0.04 46 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.93 +0.05 46 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.79 +0.05 46 0 37 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 +0.04 46 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.56 +0.04 46 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.47 +0.03 46 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 +0.02 45 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.02 45 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.02 45 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.02 45 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.02 45 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 46 0 251 0
30MAR27 8.00 C 0.00 0.00 0.00 4.31 +0.07 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.10 +0.06 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.89 +0.05 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.74 +0.08 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.56 +0.08 45 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.36 +0.08 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.18 +0.08 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.01 +0.13 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.85 +0.13 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.53 +0.05 43 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.25 +0.04 43 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.02 +0.06 44 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 +0.06 44 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 1.57 +0.03 43 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.02 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.21 +0.02 43 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 1.06 +0.02 43 0 61 0
30MAR27 14.50 C 0.00 0.00 0.00 0.93 +0.02 43 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.81 +0.01 43 0 62 0
30MAR27 15.50 C 0.00 0.00 0.00 0.71 +0.02 43 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 0.00 43 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.54 +0.01 43 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.46 0.00 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.41 +0.01 43 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.01 43 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 0.00 43 0 150 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 0.00 43 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 0.00 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 159 0
29JUN27 8.00 C 0.00 0.00 0.00 4.43 +0.07 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.23 +0.06 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.04 +0.06 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.87 +0.06 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.69 +0.06 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.52 +0.06 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.36 +0.05 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.20 +0.05 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.05 +0.06 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.77 +0.05 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.54 +0.08 43 0 8 0
29JUN27 11.50 C 0.00 0.00 0.00 2.26 +0.06 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.04 +0.05 42 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.85 +0.01 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.68 +0.01 43 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 +0.03 43 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.36 +0.02 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.23 +0.02 43 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 1.10 +0.02 43 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.99 +0.02 43 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.89 +0.02 43 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 +0.01 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 +0.01 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.56 +0.01 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.51 +0.01 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.45 +0.01 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.36 0.00 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
TOTAL CALL 364 21,701 +44
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 82 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 260 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 348 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 451 0
30JUL26 10.50 P 0.01 0.01 0.01 0.01 -0.01 57 30 727 -30
30JUL26 11.00 P 0.04 0.04 0.04 0.03 -0.03 53 45 258 -20
30JUL26 11.50 P 0.08 0.08 0.08 0.10 -0.05 53 15 100 -10
30JUL26 12.00 P 0.30 0.30 0.21 0.26 -0.07 53 16 275 -9
30JUL26 12.50 P 0.52 0.52 0.52 0.52 -0.10 52 1 468 +1
30JUL26 13.00 P 0.00 0.00 0.00 0.89 -0.09 53 0 490 0
30JUL26 13.50 P 0.00 0.00 0.00 1.36 -0.10 64 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 1.85 -0.09 76 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 2.30 -0.12 66 0 80 0
30JUL26 15.00 P 0.00 0.00 0.00 2.79 -0.12 0 0 34 0
30JUL26 15.50 P 0.00 0.00 0.00 3.34 -0.03 111 0 252 0
30JUL26 16.00 P 0.00 0.00 0.00 3.79 -0.08 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.79 -0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.29 -0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.79 -0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.79 -0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.29 -0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.79 -0.08 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.79 -0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.79 -0.08 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 0.00 51 0 180 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 58 0
28AUG26 10.00 P 0.08 0.08 0.08 0.08 -0.01 49 5 129 -5
28AUG26 10.50 P 0.13 0.13 0.13 0.15 -0.01 49 1 220 0
28AUG26 11.00 P 0.26 0.26 0.25 0.25 -0.04 48 11 62 -7
28AUG26 11.50 P 0.38 0.38 0.38 0.42 -0.02 49 10 163 +10
28AUG26 12.00 P 0.00 0.00 0.00 0.63 -0.04 49 0 345 0
28AUG26 12.50 P 0.00 0.00 0.00 0.92 -0.06 50 0 84 0
28AUG26 13.00 P 1.19 1.26 1.19 1.24 -0.07 51 22 95 0
28AUG26 13.50 P 0.00 0.00 0.00 1.62 -0.07 52 0 56 0
28AUG26 14.00 P 0.00 0.00 0.00 2.03 -0.08 54 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.46 -0.09 55 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.94 -0.08 59 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.40 -0.07 61 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.91 -0.05 68 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.33 -0.10 60 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 4.83 -0.10 65 0 75 0
28AUG26 17.50 P 0.00 0.00 0.00 5.31 -0.12 64 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.80 -0.09 64 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.29 -0.14 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.79 -0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.29 -0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.79 -0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.79 -0.08 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.79 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 48 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 48 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 16 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 47 0 78 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 47 0 50 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.02 46 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 127 0
29SEP26 9.75 P 0.15 0.15 0.15 0.17 -0.03 46 15 60 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.22 -0.03 46 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.35 -0.03 46 0 45 0
29SEP26 11.00 P 0.46 0.46 0.46 0.51 -0.04 46 1 77 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.72 -0.05 46 0 108 0
29SEP26 12.00 P 0.00 0.00 0.00 0.96 -0.06 45 0 78 0
29SEP26 12.50 P 1.10 1.10 1.10 1.25 -0.06 45 20 46 +20
29SEP26 13.00 P 0.00 0.00 0.00 1.57 -0.06 44 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 -0.13 43 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.30 -0.07 42 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 2.74 -0.04 43 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 -0.16 39 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 -0.08 35 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.03 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 -0.06 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.97 -0.08 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 -0.12 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.92 -0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.39 -0.11 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.87 -0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.43 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.83 -0.22 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.87 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.86 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.84 -0.14 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.05 0.00 47 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.01 46 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 -0.02 46 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 172 0
29OCT26 9.25 P 0.00 0.00 0.00 0.18 -0.01 46 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.22 -0.02 45 0 31 0
29OCT26 9.75 P 0.00 0.00 0.00 0.27 -0.02 45 0 31 0
29OCT26 10.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.48 -0.03 45 0 31 0
29OCT26 11.00 P 0.00 0.00 0.00 0.66 -0.04 45 0 47 0
29OCT26 11.50 P 0.00 0.00 0.00 0.88 -0.04 45 0 60 0
29OCT26 12.00 P 0.00 0.00 0.00 1.13 -0.04 45 0 105 0
29OCT26 12.50 P 1.45 1.45 1.45 1.41 -0.05 45 5 20 +5
29OCT26 13.00 P 0.00 0.00 0.00 1.72 -0.06 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.10 -0.14 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.47 -0.14 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.88 -0.15 45 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 3.31 -0.12 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.74 -0.12 45 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.21 -0.11 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.67 -0.10 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 45 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 45 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 45 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 0.00 44 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 0.00 44 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 0.00 45 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 0.00 45 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 0.00 45 0 38 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 0.00 45 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.01 44 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.45 0.00 45 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.52 -0.01 44 0 93 0
30DEC26 10.50 P 0.00 0.00 0.00 0.69 -0.01 44 0 219 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 -0.01 44 0 300 0
30DEC26 11.50 P 1.03 1.03 1.03 1.12 -0.02 44 15 433 +15
30DEC26 12.00 P 1.36 1.36 1.36 1.37 -0.02 44 11 3,440 -11
30DEC26 12.50 P 0.00 0.00 0.00 1.65 -0.03 43 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 1.96 -0.11 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.29 -0.08 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.71 -0.13 45 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.04 -0.15 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.46 -0.15 43 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 3.90 -0.14 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.34 -0.13 45 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.79 -0.18 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 -0.09 45 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.70 -0.15 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.15 -0.10 45 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.62 -0.13 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.09 -0.11 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.56 -0.16 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.04 -0.10 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.01 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.96 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.93 -0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.24 -0.01 42 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.28 -0.02 42 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.01 42 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 -0.02 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.53 -0.02 42 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 -0.03 42 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 -0.03 42 0 32 0
30MAR27 10.50 P 0.81 0.81 0.81 0.87 -0.03 41 1 12 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.08 -0.03 41 0 9 0
30MAR27 11.50 P 1.24 1.24 1.24 1.32 -0.04 41 15 27 +15
30MAR27 12.00 P 0.00 0.00 0.00 1.57 -0.05 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.87 -0.03 41 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.19 -0.03 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.49 -0.08 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.86 -0.14 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.24 -0.08 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.66 -0.12 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 -0.17 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.49 -0.09 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.95 -0.05 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.37 -0.09 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.83 -0.07 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.28 -0.13 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.72 -0.10 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.19 -0.09 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.65 -0.09 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.12 -0.10 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.04 -0.14 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.00 -0.13 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.03 -0.07 42 0 0 0
29JUN27 8.00 P 0.33 0.33 0.33 0.31 -0.02 42 50 50 -8
29JUN27 8.25 P 0.00 0.00 0.00 0.37 -0.01 42 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 0.42 -0.02 42 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.49 -0.02 42 0 8 0
29JUN27 9.00 P 0.00 0.00 0.00 0.56 0.00 42 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.61 -0.03 41 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.70 -0.02 42 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.78 -0.03 41 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 -0.02 41 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 1.07 -0.03 41 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.55 -0.02 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 1.83 -0.02 42 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 2.13 -0.02 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.45 -0.02 42 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.73 -0.12 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.08 -0.14 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.47 -0.13 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.86 -0.07 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.26 -0.15 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.67 -0.04 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.09 -0.03 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.52 -0.03 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.91 -0.07 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.35 -0.07 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.80 -0.07 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.25 -0.07 42 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.71 -0.07 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.18 -0.07 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.12 -0.08 42 0 0 0
TOTAL PUT 289 17,487 -17
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$ 10.910
30JUL26 6.75 C 0.00 0.00 0.00 4.16 +0.07 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 3.91 +0.07 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.66 +0.07 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.41 +0.07 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.16 +0.06 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.66 +0.06 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.92 +0.07 64 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 1.67 +0.07 56 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 1.42 +0.07 48 0 15 0
30JUL26 9.75 C 0.00 0.00 0.00 1.17 +0.06 40 0 61 0
30JUL26 10.00 C 0.00 0.00 0.00 0.93 +0.06 40 0 107 0
30JUL26 10.50 C 0.52 0.52 0.52 0.50 +0.03 39 2 1,189 0
30JUL26 11.00 C 0.24 0.24 0.24 0.20 +0.01 39 2 618 -2
30JUL26 11.50 C 0.08 0.08 0.08 0.06 -0.01 40 5 472 -5
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 45 0 439 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 4.18 +0.07 48 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 3.93 +0.07 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.68 +0.07 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.19 +0.07 50 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.94 +0.07 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.70 +0.07 47 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.46 +0.07 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.22 +0.06 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.00 +0.07 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.78 +0.07 46 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 1.57 +0.06 46 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 1.37 +0.06 46 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 1.19 +0.06 46 0 40 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 +0.06 45 0 82 0
28AUG26 11.00 C 0.61 0.61 0.61 0.60 +0.04 45 5 715 0
28AUG26 11.50 C 0.00 0.00 0.00 0.39 +0.02 44 0 162 0
28AUG26 12.00 C 0.29 0.29 0.28 0.26 +0.01 45 11 234 0
28AUG26 12.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 257 0
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 46 0 88 0
28AUG26 14.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 48 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 4.20 +0.07 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.95 +0.06 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 +0.07 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.47 +0.07 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.23 +0.07 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.99 +0.06 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.76 +0.06 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.53 +0.06 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.32 +0.06 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.11 +0.06 44 0 1 0
29SEP26 9.25 C 1.86 1.86 1.86 1.90 +0.05 43 1 3 0
29SEP26 9.50 C 0.00 0.00 0.00 1.71 +0.05 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.53 +0.04 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.37 +0.08 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.06 +0.05 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.81 +0.03 43 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 +0.02 44 0 53 0
29SEP26 12.00 C 0.00 0.00 0.00 0.46 +0.01 44 0 94 0
29SEP26 12.50 C 0.00 0.00 0.00 0.33 +0.01 44 0 87 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.01 44 0 76 0
29SEP26 13.50 C 0.22 0.22 0.22 0.17 +0.01 44 3 119 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.01 45 0 77 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 43 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 87 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 4.22 +0.06 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.98 +0.07 42 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.74 +0.06 42 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 3.51 +0.07 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.27 +0.06 42 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 3.05 +0.06 43 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.82 +0.05 42 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.61 +0.05 43 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.40 +0.05 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.20 +0.04 42 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.01 +0.04 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.83 +0.04 42 0 100 0
29OCT26 9.75 C 0.00 0.00 0.00 1.66 +0.03 42 0 115 0
29OCT26 10.00 C 0.00 0.00 0.00 1.50 +0.03 42 0 28 0
29OCT26 10.50 C 0.00 0.00 0.00 1.22 +0.03 43 0 15 0
29OCT26 11.00 C 0.92 0.92 0.92 0.97 +0.03 43 15 65 0
29OCT26 11.50 C 0.00 0.00 0.00 0.78 +0.04 43 0 27 0
29OCT26 12.00 C 0.62 0.64 0.62 0.61 +0.03 43 45 60 +18
29OCT26 12.50 C 0.50 0.50 0.50 0.47 +0.01 43 9 702 0
29OCT26 13.00 C 0.00 0.00 0.00 0.36 +0.01 43 0 15 0
29OCT26 13.50 C 0.00 0.00 0.00 0.27 0.00 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.20 0.00 43 0 3 0
29OCT26 14.50 C 0.00 0.00 0.00 0.15 0.00 43 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 0.00 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.29 +0.06 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.06 +0.06 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.83 +0.06 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.61 +0.06 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.39 +0.05 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.18 +0.05 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.98 +0.05 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.78 +0.04 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.59 +0.04 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 +0.04 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 +0.04 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 +0.04 43 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 +0.03 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.77 +0.03 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.50 +0.02 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 +0.02 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.06 +0.02 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 +0.01 43 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 +0.01 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 +0.01 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 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 0.00 42 0 102 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 0.00 42 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 43 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 43 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 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.41 +0.06 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.19 +0.06 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.98 +0.05 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.78 +0.06 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.58 +0.05 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.38 +0.04 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.20 +0.05 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.02 +0.04 43 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 2.85 +0.04 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.68 +0.04 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.52 +0.03 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.37 +0.03 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.23 +0.03 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.09 +0.03 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.83 +0.02 43 0 0 0
30MAR27 11.00 C 1.80 1.80 1.50 1.60 +0.01 43 32 18 +16
30MAR27 11.50 C 0.00 0.00 0.00 1.40 +0.02 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 +0.01 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 +0.01 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 0.37 -0.01 42 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 0.20 -0.01 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 -0.01 42 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 4.53 +0.05 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 4.33 +0.05 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 4.13 +0.05 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.94 +0.05 43 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.76 +0.05 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.58 +0.05 43 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 3.40 +0.04 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.24 +0.04 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.07 +0.03 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.92 +0.03 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.77 +0.03 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.63 +0.03 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.49 +0.03 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.36 +0.02 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.11 +0.02 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.89 +0.01 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.69 +0.01 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.51 +0.01 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.34 0.00 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.20 +0.01 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 0.00 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 0.66 -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 130 10,129 +30
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 45 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 90 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 74 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 69 0
30JUL26 10.50 P 0.00 0.00 0.00 0.09 -0.04 41 0 59 0
30JUL26 11.00 P 0.25 0.25 0.25 0.29 -0.07 40 5 306 0
30JUL26 11.50 P 0.00 0.00 0.00 0.64 -0.08 39 0 57 0
30JUL26 12.00 P 0.00 0.00 0.00 1.10 -0.07 41 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 1.59 -0.07 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 2.09 -0.07 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 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 52 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 10 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 20 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.09 -0.01 46 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 30 0
28AUG26 9.75 P 0.17 0.18 0.17 0.18 -0.02 46 105 164 +98
28AUG26 10.00 P 0.23 0.23 0.23 0.24 -0.03 45 30 148 +15
28AUG26 10.50 P 0.00 0.00 0.00 0.41 -0.04 45 0 145 0
28AUG26 11.00 P 0.00 0.00 0.00 0.67 -0.04 46 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 0.97 -0.06 46 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.32 -0.06 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.73 -0.05 46 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.16 -0.06 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.62 -0.07 45 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.10 -0.07 45 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.01 -0.01 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 0.00 45 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 20 0
29SEP26 8.75 P 0.12 0.12 0.12 0.11 -0.01 44 60 60 +57
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 44 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.19 -0.02 43 0 15 0
29SEP26 9.50 P 0.25 0.25 0.25 0.25 -0.03 43 5 25 0
29SEP26 9.75 P 0.33 0.33 0.33 0.32 -0.02 44 3 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 38 0
29SEP26 10.50 P 0.00 0.00 0.00 0.59 -0.05 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 -0.04 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.07 44 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.06 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.86 -0.06 44 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.27 -0.06 44 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.70 -0.06 44 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.15 -0.07 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.62 -0.07 43 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.10 -0.07 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 -0.07 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 -0.07 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.59 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.09 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.09 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.09 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.09 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.09 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.09 -0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.09 -0.07 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.09 -0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.09 -0.07 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 15 0
29OCT26 9.25 P 0.00 0.00 0.00 0.27 -0.04 42 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 -0.02 43 0 100 0
29OCT26 9.75 P 0.00 0.00 0.00 0.43 -0.03 43 0 115 0
29OCT26 10.00 P 0.00 0.00 0.00 0.52 -0.03 43 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.74 -0.03 43 0 15 0
29OCT26 11.00 P 0.97 0.97 0.96 0.98 -0.06 43 30 30 +30
29OCT26 11.50 P 0.00 0.00 0.00 1.27 -0.06 43 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.60 -0.06 43 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 1.96 -0.07 42 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.36 -0.06 43 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.77 -0.07 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.21 -0.07 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.67 -0.07 43 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.13 -0.07 42 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.61 -0.07 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.02 42 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.03 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.04 42 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 -0.03 43 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.04 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.74 -0.04 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.04 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.22 -0.05 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.51 -0.06 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.05 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.07 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 -0.07 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.95 -0.06 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.36 -0.07 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.78 -0.07 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 -0.07 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.68 -0.08 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.15 -0.07 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.63 -0.07 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.11 -0.07 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.60 -0.07 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 -0.07 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.59 -0.07 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.09 -0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.59 -0.07 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 10 0
30DEC26 21.00 P 0.00 0.00 0.00 10.09 -0.07 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.09 -0.07 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.09 -0.07 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.09 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.09 -0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.11 -0.01 43 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 -0.03 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.03 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.69 -0.03 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.04 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 -0.04 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 -0.04 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 -0.05 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.49 -0.06 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.10 -0.06 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.43 -0.06 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.79 -0.07 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.16 -0.07 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.56 -0.07 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.96 -0.07 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.39 -0.07 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.82 -0.07 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.27 -0.07 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.72 -0.07 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.18 -0.07 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.65 -0.07 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.13 -0.07 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.61 -0.07 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.10 -0.07 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.59 -0.07 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.09 -0.07 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.39 -0.02 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.53 -0.02 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 -0.03 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 -0.03 43 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.04 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.04 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 -0.05 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.45 -0.05 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.71 -0.06 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.01 -0.05 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.32 -0.06 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.65 -0.06 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.99 -0.07 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.36 -0.07 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.74 -0.07 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.14 -0.07 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.54 -0.07 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.96 -0.07 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.39 -0.07 43 0 0 0
TOTAL PUT 238 3,447 +200
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$ 119.500
24JUL26 75.00 C 0.00 0.00 0.00 44.51 +1.30 287 0 0 0
24JUL26 77.50 C 0.00 0.00 0.00 42.01 +1.30 267 0 0 0
24JUL26 80.00 C 0.00 0.00 0.00 39.51 +1.30 248 0 0 0
24JUL26 82.50 C 0.00 0.00 0.00 37.01 +1.30 229 0 0 0
24JUL26 85.00 C 0.00 0.00 0.00 34.51 +1.30 210 0 0 0
24JUL26 87.50 C 0.00 0.00 0.00 32.01 +1.04 192 0 0 0
24JUL26 90.00 C 0.00 0.00 0.00 29.51 +1.29 175 0 0 0
24JUL26 92.50 C 0.00 0.00 0.00 27.01 +1.29 158 0 0 0
24JUL26 95.00 C 0.00 0.00 0.00 24.51 +0.97 142 0 3 0
24JUL26 97.50 C 0.00 0.00 0.00 22.01 +0.61 126 0 94 0
24JUL26 100.00 C 0.00 0.00 0.00 19.52 +0.63 132 0 5 0
24JUL26 102.50 C 0.00 0.00 0.00 17.03 +0.59 124 0 66 0
24JUL26 105.00 C 0.00 0.00 0.00 14.58 +0.92 126 0 13 0
24JUL26 107.50 C 11.60 11.60 11.60 12.18 +0.69 125 3 28 -3
24JUL26 110.00 C 10.00 10.00 10.00 9.89 +0.43 126 4 63 -3
24JUL26 112.50 C 8.00 8.00 8.00 7.76 +0.09 126 157 179 0
24JUL26 115.00 C 0.00 0.00 0.00 5.68 -0.32 117 0 35 0
24JUL26 117.50 C 0.00 0.00 0.00 4.11 -0.59 121 0 75 0
24JUL26 120.00 C 0.00 0.00 0.00 2.84 -0.73 123 0 29 0
24JUL26 122.50 C 4.00 4.00 2.00 1.86 -0.75 123 14 3 -11
24JUL26 125.00 C 1.61 1.61 0.98 1.16 -0.70 124 8 73 +2
24JUL26 127.50 C 1.52 2.37 1.39 0.69 -0.60 125 8 7 +2
24JUL26 130.00 C 0.90 1.13 0.90 0.39 -0.48 125 30 36 +9
24JUL26 132.50 C 0.76 0.76 0.58 0.22 - 127 6 6 -
24JUL26 135.00 C 0.49 0.49 0.49 0.11 - 126 6 6 -
24JUL26 137.50 C 0.21 0.21 0.21 0.06 - 129 39 39 -
24JUL26 140.00 C 0.32 0.32 0.32 0.02 - 123 100 100 -
30JUL26 65.00 C 0.00 0.00 0.00 54.54 +1.30 137 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 52.04 +1.30 123 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 49.54 +1.29 99 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 47.04 +1.29 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 44.54 +1.29 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 42.04 +1.28 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 39.55 +1.29 95 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 37.05 +1.27 86 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 34.56 +0.93 89 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 32.07 +0.73 87 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 29.60 +0.83 89 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 27.15 +0.99 90 0 107 0
30JUL26 95.00 C 0.00 0.00 0.00 24.72 +0.40 89 0 93 0
30JUL26 97.50 C 0.00 0.00 0.00 22.16 +0.65 74 0 799 0
30JUL26 100.00 C 21.50 22.90 21.50 20.18 +0.56 96 5 200 -5
30JUL26 102.50 C 0.00 0.00 0.00 17.78 +0.72 90 0 136 0
30JUL26 105.00 C 0.00 0.00 0.00 15.63 +0.58 89 0 179 0
30JUL26 107.50 C 0.00 0.00 0.00 13.60 +0.43 89 0 224 0
30JUL26 110.00 C 13.96 14.20 12.53 11.36 -0.27 82 7 515 +1
30JUL26 112.50 C 0.00 0.00 0.00 9.97 +0.14 90 0 201 0
30JUL26 115.00 C 0.00 0.00 0.00 8.39 +0.01 90 0 179 0
30JUL26 117.50 C 0.00 0.00 0.00 6.77 -0.44 86 0 134 0
30JUL26 120.00 C 6.55 8.94 5.50 5.56 -0.39 87 444 513 +165
30JUL26 122.50 C 5.40 5.71 4.93 4.52 -0.55 87 149 215 -6
30JUL26 125.00 C 5.80 5.80 5.00 3.63 -0.54 88 18 1,493 0
30JUL26 127.50 C 3.58 4.20 3.58 2.88 -0.53 88 24 125 0
30JUL26 130.00 C 4.00 4.66 2.74 2.35 -0.41 90 63 261 +4
30JUL26 132.50 C 2.21 2.21 2.21 1.86 -0.35 91 1 102 0
30JUL26 135.00 C 1.99 1.99 1.99 1.43 -0.33 91 10 118 0
30JUL26 137.50 C 1.77 2.03 1.47 1.08 -0.31 90 44 119 -17
30JUL26 140.00 C 1.49 1.65 1.25 0.81 -0.28 90 19 335 +7
30JUL26 142.50 C 1.25 1.46 0.93 0.60 -0.25 90 27 61 +16
30JUL26 145.00 C 1.19 1.50 0.83 0.44 -0.22 90 18 292 +5
30JUL26 147.50 C 0.92 0.92 0.68 0.32 -0.18 90 14 87 +9
30JUL26 150.00 C 0.77 0.77 0.56 0.23 -0.15 90 14 519 +5
30JUL26 152.50 C 0.63 0.63 0.58 0.17 -0.12 90 27 46 0
30JUL26 155.00 C 0.47 0.47 0.30 0.12 -0.10 90 31 69 +29
30JUL26 157.50 C 0.54 0.55 0.50 0.09 -0.07 91 90 181 +90
30JUL26 160.00 C 0.00 0.00 0.00 0.06 -0.06 90 0 406 0
30JUL26 162.50 C 0.34 0.34 0.34 0.04 -0.05 90 15 167 0
30JUL26 165.00 C 0.34 0.34 0.34 0.03 -0.04 91 15 211 0
30JUL26 167.50 C 0.24 0.29 0.24 0.02 -0.03 90 30 116 0
30JUL26 170.00 C 0.23 0.23 0.06 0.01 -0.03 88 250 168 -44
30JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.02 91 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 100 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 103 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 106 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 112 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 118 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 123 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3 0
31JUL26 75.00 C 0.00 0.00 0.00 44.55 +1.29 93 0 0 0
31JUL26 77.50 C 0.00 0.00 0.00 42.05 +0.92 0 0 0 0
31JUL26 80.00 C 0.00 0.00 0.00 39.56 +0.89 94 0 0 0
31JUL26 82.50 C 0.00 0.00 0.00 37.06 +1.00 85 0 0 0
31JUL26 85.00 C 0.00 0.00 0.00 34.57 +0.54 86 0 0 0
31JUL26 87.50 C 0.00 0.00 0.00 32.09 +0.75 86 0 0 0
31JUL26 90.00 C 0.00 0.00 0.00 29.63 +0.68 88 0 0 0
31JUL26 92.50 C 0.00 0.00 0.00 27.19 +0.94 88 0 0 0
31JUL26 95.00 C 0.00 0.00 0.00 25.20 +0.88 110 0 0 0
31JUL26 97.50 C 0.00 0.00 0.00 22.62 +0.58 97 0 0 0
31JUL26 100.00 C 0.00 0.00 0.00 20.34 +0.39 96 0 0 0
31JUL26 102.50 C 0.00 0.00 0.00 17.98 +0.16 90 0 0 0
31JUL26 105.00 C 0.00 0.00 0.00 15.84 +0.50 89 0 1 0
31JUL26 107.50 C 0.00 0.00 0.00 13.79 +0.30 88 0 0 0
31JUL26 110.00 C 0.00 0.00 0.00 11.93 +0.15 88 0 1 0
31JUL26 112.50 C 0.00 0.00 0.00 10.21 0.00 88 2 63 +2
31JUL26 115.00 C 0.00 0.00 0.00 8.39 -0.44 84 0 31 0
31JUL26 117.50 C 0.00 0.00 0.00 7.04 -0.56 85 0 39 0
31JUL26 120.00 C 6.80 6.80 6.80 5.84 -0.67 85 20 79 +11
31JUL26 122.50 C 6.70 6.70 6.70 4.79 -0.70 86 1 1 +1
31JUL26 125.00 C 4.86 4.86 4.86 3.90 -0.68 86 1 1 +1
31JUL26 127.50 C 4.00 4.00 4.00 3.23 -0.56 88 1 1 +1
31JUL26 130.00 C 4.05 4.60 2.94 2.64 -0.48 89 93 84 -10
31JUL26 132.50 C 0.00 0.00 0.00 2.08 - 89 0 0 -
31JUL26 135.00 C 0.00 0.00 0.00 1.62 - 89 0 0 -
31JUL26 137.50 C 0.00 0.00 0.00 1.25 - 88 0 0 -
31JUL26 140.00 C 1.76 2.20 1.57 0.96 - 88 109 109 -
28AUG26 65.00 C 0.00 0.00 0.00 54.73 +0.94 77 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 52.26 +0.82 76 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 49.56 +0.49 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 47.12 +0.67 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 44.74 +0.61 56 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 43.20 +0.83 96 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 40.69 +1.00 90 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 37.55 -0.18 66 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 36.05 +1.25 85 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 33.76 +0.35 83 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 31.53 +0.31 81 0 117 0
28AUG26 92.50 C 0.00 0.00 0.00 29.47 +1.03 81 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 26.85 +0.33 74 0 107 0
28AUG26 97.50 C 0.00 0.00 0.00 25.46 +0.38 80 0 317 0
28AUG26 100.00 C 0.00 0.00 0.00 23.54 +0.52 79 0 173 0
28AUG26 102.50 C 0.00 0.00 0.00 21.46 +0.10 77 0 113 0
28AUG26 105.00 C 0.00 0.00 0.00 19.66 -0.11 76 0 140 0
28AUG26 107.50 C 0.00 0.00 0.00 18.60 +0.39 80 0 105 0
28AUG26 110.00 C 0.00 0.00 0.00 16.53 +0.02 76 0 181 0
28AUG26 112.50 C 0.00 0.00 0.00 15.02 -0.01 75 0 285 0
28AUG26 115.00 C 0.00 0.00 0.00 14.16 +0.44 79 0 251 0
28AUG26 117.50 C 0.00 0.00 0.00 12.12 -0.44 73 0 67 0
28AUG26 120.00 C 11.28 11.28 11.28 10.99 -0.33 74 1 384 +1
28AUG26 122.50 C 0.00 0.00 0.00 9.94 -0.57 74 0 28 0
28AUG26 125.00 C 9.80 9.80 9.80 9.06 -0.52 75 4 114 -4
28AUG26 127.50 C 10.40 10.40 10.40 8.29 -0.33 76 2 44 0
28AUG26 130.00 C 0.00 0.00 0.00 7.50 -0.41 76 0 72 0
28AUG26 132.50 C 0.00 0.00 0.00 6.65 -0.49 75 0 108 0
28AUG26 135.00 C 0.00 0.00 0.00 6.02 -0.42 76 0 88 0
28AUG26 137.50 C 0.00 0.00 0.00 5.45 -0.34 76 0 62 0
28AUG26 140.00 C 0.00 0.00 0.00 4.95 -0.26 77 4 158 0
28AUG26 142.50 C 0.00 0.00 0.00 4.41 -0.26 77 0 30 0
28AUG26 145.00 C 5.55 5.55 5.55 3.92 -0.27 77 5 64 +5
28AUG26 147.50 C 5.15 5.15 4.27 3.48 -0.27 77 10 36 +5
28AUG26 150.00 C 3.61 5.00 3.10 3.08 -0.27 77 114 154 -16
28AUG26 152.50 C 0.00 0.00 0.00 2.73 -0.26 77 0 155 0
28AUG26 155.00 C 3.95 3.95 3.95 2.41 -0.26 76 3 367 +3
28AUG26 157.50 C 0.00 0.00 0.00 2.13 -0.25 76 0 34 0
28AUG26 160.00 C 0.00 0.00 0.00 1.88 -0.24 76 0 185 0
28AUG26 162.50 C 0.00 0.00 0.00 1.66 -0.22 76 0 41 0
28AUG26 165.00 C 0.00 0.00 0.00 1.46 -0.21 76 0 36 0
28AUG26 167.50 C 2.50 2.50 2.50 1.28 -0.21 76 1 24 +1
28AUG26 170.00 C 2.00 2.00 1.95 1.12 -0.20 76 4 132 0
28AUG26 172.50 C 0.00 0.00 0.00 0.99 -0.18 76 0 91 0
28AUG26 175.00 C 1.39 1.39 1.39 0.86 -0.17 76 56 58 +41
28AUG26 177.50 C 0.00 0.00 0.00 0.76 -0.16 76 0 31 0
28AUG26 180.00 C 0.00 0.00 0.00 0.66 -0.15 76 0 63 0
28AUG26 182.50 C 0.00 0.00 0.00 0.58 -0.14 76 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.51 -0.12 76 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.44 -0.12 76 0 13 0
28AUG26 190.00 C 0.00 0.00 0.00 0.38 -0.11 76 0 110 0
28AUG26 192.50 C 0.00 0.00 0.00 0.34 -0.09 76 0 76 0
28AUG26 195.00 C 0.78 0.78 0.78 0.29 -0.09 76 1 80 +1
29SEP26 65.00 C 0.00 0.00 0.00 54.73 +0.33 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.26 -0.30 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 49.76 -0.12 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.41 +0.13 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.05 +0.76 77 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.20 +0.03 66 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.48 +0.69 74 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.44 +0.32 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.34 +0.26 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.21 +0.21 63 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 32.46 +0.18 66 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 30.51 +0.15 67 0 183 0
29SEP26 95.00 C 0.00 0.00 0.00 28.34 -0.48 64 0 368 0
29SEP26 97.50 C 0.00 0.00 0.00 26.62 -0.02 65 0 185 0
29SEP26 100.00 C 0.00 0.00 0.00 24.97 +0.41 66 0 301 0
29SEP26 102.50 C 28.00 28.00 28.00 23.39 0.00 67 7 90 0
29SEP26 105.00 C 0.00 0.00 0.00 22.36 +0.77 70 0 2,356 0
29SEP26 107.50 C 0.00 0.00 0.00 20.62 +0.25 69 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 19.21 +0.32 69 0 57 0
29SEP26 112.50 C 0.00 0.00 0.00 18.46 +0.45 72 0 48 0
29SEP26 115.00 C 0.00 0.00 0.00 17.18 +0.68 72 0 67 0
29SEP26 117.50 C 16.39 16.39 16.39 15.38 -0.19 69 15 63 +15
29SEP26 120.00 C 16.25 16.25 16.06 14.29 -0.24 69 30 139 +29
29SEP26 122.50 C 0.00 0.00 0.00 13.26 -0.25 69 0 37 0
29SEP26 125.00 C 13.00 13.00 13.00 12.29 -0.26 69 2 131 +2
29SEP26 127.50 C 13.15 13.15 12.06 11.38 -0.16 69 30 108 +30
29SEP26 130.00 C 11.00 11.00 11.00 10.53 -0.21 69 4 372 0
29SEP26 132.50 C 0.00 0.00 0.00 9.74 -0.26 70 0 115 0
29SEP26 135.00 C 0.00 0.00 0.00 8.99 -0.31 70 0 86 0
29SEP26 137.50 C 0.00 0.00 0.00 8.30 -0.34 70 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.65 -0.53 70 0 214 0
29SEP26 142.50 C 0.00 0.00 0.00 7.22 -0.29 71 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 6.70 -0.24 71 0 47 0
29SEP26 147.50 C 0.00 0.00 0.00 6.16 -0.25 71 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 5.67 -0.26 71 0 1,125 0
29SEP26 152.50 C 0.00 0.00 0.00 5.21 -0.26 71 0 91 0
29SEP26 155.00 C 0.00 0.00 0.00 4.93 -0.27 72 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 4.40 -0.40 71 0 15 0
29SEP26 160.00 C 0.00 0.00 0.00 4.03 -0.27 71 0 174 0
29SEP26 162.50 C 0.00 0.00 0.00 3.70 -0.26 71 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 3.39 -0.26 71 0 216 0
29SEP26 167.50 C 0.00 0.00 0.00 3.11 -0.25 71 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 2.85 -0.25 71 0 1,107 0
29SEP26 172.50 C 0.00 0.00 0.00 2.61 -0.24 71 0 461 0
29SEP26 175.00 C 0.00 0.00 0.00 2.39 -0.23 71 0 1,053 0
29SEP26 177.50 C 0.00 0.00 0.00 2.19 -0.22 71 0 760 0
29SEP26 180.00 C 0.00 0.00 0.00 2.00 -0.22 71 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 1.83 -0.21 71 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 1.67 -0.21 71 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.53 -0.20 71 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.40 -0.19 71 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.28 -0.18 71 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.17 -0.17 71 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.07 -0.16 71 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.97 -0.16 71 0 62 0
29SEP26 205.00 C 1.63 1.66 1.63 0.81 -0.17 71 2 100 +1
29SEP26 210.00 C 0.00 0.00 0.00 0.68 -0.15 71 0 44 0
29SEP26 215.00 C 0.00 0.00 0.00 0.56 -0.12 71 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.47 -0.12 71 0 68 0
29SEP26 225.00 C 0.00 0.00 0.00 0.39 -0.09 71 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.32 -0.09 71 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.27 -0.07 71 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.22 -0.07 71 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.19 -0.05 71 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 -0.05 71 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.13 -0.04 71 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.04 71 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 -0.03 71 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 -0.03 71 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 -0.03 71 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 -0.02 71 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 -0.02 70 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 113 0
29OCT26 65.00 C 0.00 0.00 0.00 55.28 +0.48 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 52.95 +0.29 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 50.65 +0.61 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 48.27 +0.34 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 46.05 +0.36 62 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 44.12 +0.72 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 41.86 +0.14 64 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 39.73 +0.54 64 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 38.38 +1.30 69 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 35.74 +0.87 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 33.71 -0.11 63 0 1 0
29OCT26 92.50 C 0.00 0.00 0.00 31.95 +0.07 64 0 87 0
29OCT26 95.00 C 0.00 0.00 0.00 30.14 +0.63 64 0 135 0
29OCT26 97.50 C 0.00 0.00 0.00 28.41 +0.02 64 0 136 0
29OCT26 100.00 C 0.00 0.00 0.00 26.86 -0.04 64 0 38 0
29OCT26 102.50 C 0.00 0.00 0.00 25.26 -0.30 64 0 30 0
29OCT26 105.00 C 0.00 0.00 0.00 23.78 -0.38 64 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 22.53 -0.07 65 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 21.50 +0.31 67 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 19.85 +0.10 65 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 18.66 -0.18 65 0 15 0
29OCT26 117.50 C 17.95 17.95 17.95 17.53 -0.32 65 15 16 0
29OCT26 120.00 C 19.10 19.10 19.10 16.46 -0.08 66 4 28 0
29OCT26 122.50 C 0.00 0.00 0.00 15.44 -0.16 66 0 17 0
29OCT26 125.00 C 0.00 0.00 0.00 14.48 -0.36 66 0 15 0
29OCT26 127.50 C 0.00 0.00 0.00 13.57 -0.38 66 0 31 0
29OCT26 130.00 C 0.00 0.00 0.00 12.71 -0.40 66 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 11.90 - 66 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 11.13 - 66 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 10.41 - 66 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 10.03 - 68 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 56.44 +0.86 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 54.33 +0.90 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.11 +0.80 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.00 +0.60 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.82 +0.61 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 45.85 +0.61 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.07 +0.76 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.20 +0.53 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.78 +0.66 66 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 38.51 +0.34 63 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 37.13 +0.65 65 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 34.69 +0.12 61 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 33.07 +0.15 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.06 +0.43 64 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 29.92 +0.16 61 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 28.94 +0.19 63 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 27.52 +0.47 63 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 26.13 +0.14 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.97 +0.24 63 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 23.43 -0.25 62 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 22.56 +0.26 63 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 21.22 -0.03 62 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 20.18 -0.28 62 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 19.46 +0.21 63 0 1,003 0
30DEC26 125.00 C 0.00 0.00 0.00 18.31 -0.25 63 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 17.34 -0.09 63 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 16.48 -0.11 63 0 195 0
30DEC26 132.50 C 0.00 0.00 0.00 15.66 -0.34 63 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.87 -0.36 63 0 32 0
30DEC26 137.50 C 0.00 0.00 0.00 14.13 -0.18 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.42 -0.11 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 12.74 -0.13 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 12.09 -0.15 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.48 -0.16 63 0 5 0
30DEC26 150.00 C 0.00 0.00 0.00 10.92 -0.15 63 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 10.37 -0.15 64 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 9.86 -0.14 64 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 9.56 -0.16 64 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 8.83 -0.21 64 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 8.82 +0.21 65 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 8.20 +0.03 65 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 7.90 +0.11 65 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 7.48 +0.07 65 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 7.18 +0.09 65 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 6.84 +0.06 65 0 50 0
30DEC26 177.50 C 0.00 0.00 0.00 6.48 +0.02 65 0 62 0
30DEC26 180.00 C 0.00 0.00 0.00 6.15 -0.03 65 0 37 0
30DEC26 182.50 C 0.00 0.00 0.00 5.83 -0.07 65 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 5.53 -0.11 65 0 16 0
30DEC26 187.50 C 0.00 0.00 0.00 5.25 -0.14 65 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 4.98 -0.19 65 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 4.72 -0.16 65 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 4.48 -0.24 65 0 8 0
30DEC26 197.50 C 0.00 0.00 0.00 4.25 -0.24 65 0 10 0
30DEC26 200.00 C 4.71 4.71 4.71 4.03 -0.24 65 3 82 +3
30DEC26 205.00 C 0.00 0.00 0.00 3.63 -0.23 65 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 3.17 -0.32 65 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.94 -0.22 65 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 2.57 -0.29 65 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 2.39 -0.20 65 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 2.15 -0.19 65 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 1.94 -0.18 65 0 4 0
30DEC26 240.00 C 2.47 2.47 2.47 1.70 -0.22 65 6 16 +6
30DEC26 245.00 C 0.00 0.00 0.00 1.53 -0.21 65 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 1.38 -0.15 65 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 1.25 -0.14 65 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.12 -0.14 64 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 1.02 -0.12 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.92 -0.12 65 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.83 -0.11 65 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.75 -0.11 65 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.68 -0.10 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.61 -0.10 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.56 -0.08 65 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.50 -0.09 64 0 238 0
30MAR27 65.00 C 0.00 0.00 0.00 58.24 +1.13 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.24 +1.13 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.28 +1.13 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.37 +1.14 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.50 +1.13 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.69 +1.14 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.55 +0.60 61 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 44.76 +0.53 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.09 +0.53 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.44 +0.14 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.93 +0.49 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.37 +0.61 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.87 +0.58 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.90 +0.87 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.04 +0.32 61 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 33.12 +0.86 62 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 32.06 +1.04 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.09 +1.21 63 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 29.42 +0.44 62 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 28.42 +0.49 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 26.67 -0.05 60 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 25.52 0.00 60 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 24.67 +0.11 61 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 23.91 +0.13 61 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 22.82 -0.11 61 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 21.77 +0.29 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.92 -0.25 61 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 20.10 -0.26 61 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 19.32 -0.27 61 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 18.56 -0.18 61 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 18.55 +0.31 63 0 45 0
30MAR27 142.50 C 0.00 0.00 0.00 17.51 +0.41 62 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 16.87 -0.04 62 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 16.47 +0.18 63 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 15.66 +0.50 62 0 9 0
30MAR27 152.50 C 0.00 0.00 0.00 15.04 -0.07 62 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 14.53 +0.04 62 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 14.26 +0.43 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 13.55 +0.11 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 13.11 +0.19 63 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 12.71 +0.42 63 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 12.22 +0.34 63 0 15 0
30MAR27 170.00 C 12.63 12.63 12.63 11.54 +0.07 63 15 61 +12
30MAR27 172.50 C 0.00 0.00 0.00 11.29 +0.26 63 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 10.85 +0.25 63 0 1 0
30MAR27 177.50 C 0.00 0.00 0.00 10.43 +0.24 63 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 10.02 +0.22 63 0 18 0
30MAR27 182.50 C 0.00 0.00 0.00 9.64 +0.22 63 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 9.27 +0.21 63 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 8.91 +0.20 63 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 8.57 +0.19 63 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 8.24 +0.18 63 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 7.92 +0.17 63 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 7.62 +0.17 63 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 7.33 +0.16 63 0 54 0
30MAR27 205.00 C 0.00 0.00 0.00 6.78 +0.14 63 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 6.28 +0.13 63 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 5.81 +0.12 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 5.38 +0.11 63 0 60 0
30MAR27 225.00 C 0.00 0.00 0.00 4.99 +0.10 63 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 4.62 +0.09 63 0 1 0
30MAR27 235.00 C 0.00 0.00 0.00 4.29 +0.09 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 3.98 +0.08 63 0 31 0
30MAR27 245.00 C 0.00 0.00 0.00 3.69 +0.07 63 0 43 0
30MAR27 250.00 C 0.00 0.00 0.00 3.42 +0.06 63 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 3.18 +0.06 63 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.95 +0.13 63 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 2.74 +0.12 63 0 60 0
30MAR27 270.00 C 0.00 0.00 0.00 2.55 +0.11 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 2.37 +0.10 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 2.14 +0.03 62 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 1.99 +0.03 62 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 1.86 +0.03 62 0 31 0
29JUN27 65.00 C 0.00 0.00 0.00 58.96 +0.92 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 57.04 +0.91 60 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 55.14 +0.86 60 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 53.29 +0.81 60 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 51.51 +0.78 60 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 49.77 +0.72 60 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 48.08 +0.71 60 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 46.41 +0.63 60 0 0 0
29JUN27 85.00 C 48.00 48.00 48.00 44.83 +0.58 60 1 0 -1
29JUN27 87.50 C 0.00 0.00 0.00 43.32 +0.57 60 0 8 0
29JUN27 90.00 C 0.00 0.00 0.00 41.82 -0.48 60 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 40.33 +0.48 60 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 38.94 +0.41 60 0 4 0
29JUN27 97.50 C 0.00 0.00 0.00 37.63 -0.52 60 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 36.32 +0.40 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 35.66 +1.03 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 34.44 +0.03 61 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 33.26 +0.01 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 32.13 +0.54 61 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 30.72 -0.34 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.65 -0.22 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.65 -0.23 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.75 -0.17 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 26.76 -0.24 61 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 25.89 -0.23 61 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 25.28 +0.09 61 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.33 +0.05 61 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 23.51 -0.01 61 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 22.75 -0.01 61 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 21.94 -0.07 61 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.20 -0.05 61 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 20.45 -0.04 61 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 19.69 -0.06 61 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 18.99 -0.11 61 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 18.39 -0.12 61 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 17.79 -0.13 61 0 33 0
TOTAL CALL 2,256 39,863 +395
24JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 314 0 60 0
24JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 294 0 1 0
24JUL26 80.00 P 0.01 0.01 0.01 0.01 0.00 274 100 100 0
24JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 254 0 91 0
24JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 235 0 58 0
24JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 216 0 18 0
24JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 198 0 23 0
24JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
24JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 163 0 30 0
24JUL26 97.50 P 0.00 0.00 0.00 0.01 -0.05 147 0 25 0
24JUL26 100.00 P 0.13 0.20 0.05 0.01 -0.12 130 11 40 -4
24JUL26 102.50 P 0.00 0.00 0.00 0.03 -0.22 129 0 39 0
24JUL26 105.00 P 0.00 0.00 0.00 0.08 -0.37 129 0 55 0
24JUL26 107.50 P 0.10 0.10 0.10 0.17 -0.58 126 54 84 +54
24JUL26 110.00 P 0.25 0.26 0.25 0.37 -0.83 125 40 101 +29
24JUL26 112.50 P 0.68 0.68 0.47 0.73 -1.13 124 45 50 +45
24JUL26 115.00 P 2.00 2.05 0.56 1.31 -1.57 124 81 48 -13
24JUL26 117.50 P 3.30 3.40 0.98 2.25 -1.60 127 35 27 +25
24JUL26 120.00 P 2.90 2.90 2.25 3.52 -1.74 130 5 15 +4
24JUL26 122.50 P 0.00 0.00 0.00 5.06 -1.78 132 0 5 0
24JUL26 125.00 P 0.00 0.00 0.00 6.90 -1.80 136 0 0 0
24JUL26 127.50 P 0.00 0.00 0.00 8.87 -1.80 136 0 0 0
24JUL26 130.00 P 0.00 0.00 0.00 10.89 -2.12 126 0 0 0
24JUL26 132.50 P 0.00 0.00 0.00 13.20 - 125 0 0 -
24JUL26 135.00 P 0.00 0.00 0.00 15.60 - 126 0 0 -
24JUL26 137.50 P 0.00 0.00 0.00 18.05 - 128 0 0 -
24JUL26 140.00 P 0.00 0.00 0.00 20.52 - 128 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 143 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 390 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 111 0 140 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 317 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.02 96 0 130 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 -0.04 89 0 130 0
30JUL26 87.50 P 0.11 0.11 0.10 0.03 -0.06 92 31 225 +21
30JUL26 90.00 P 0.00 0.00 0.00 0.05 -0.11 90 0 88 0
30JUL26 92.50 P 0.00 0.00 0.00 0.10 -0.16 91 0 128 0
30JUL26 95.00 P 0.32 0.32 0.22 0.17 -0.25 90 55 95 -15
30JUL26 97.50 P 0.00 0.00 0.00 0.29 -0.32 90 0 223 0
30JUL26 100.00 P 0.00 0.00 0.00 0.45 -0.42 89 0 639 0
30JUL26 102.50 P 0.50 0.50 0.50 0.69 -0.55 89 1 184 -1
30JUL26 105.00 P 0.00 0.00 0.00 1.04 -0.69 89 0 149 0
30JUL26 107.50 P 0.00 0.00 0.00 1.50 -0.84 88 0 143 0
30JUL26 110.00 P 2.66 2.66 1.44 2.09 -0.99 88 88 129 +68
30JUL26 112.50 P 0.00 0.00 0.00 2.86 -1.09 88 0 57 0
30JUL26 115.00 P 2.50 2.50 2.50 3.73 -1.21 88 35 1,809 +30
30JUL26 117.50 P 3.38 4.31 3.38 4.99 -1.22 91 90 113 +90
30JUL26 120.00 P 5.84 5.84 4.19 6.36 -1.09 92 149 857 +149
30JUL26 122.50 P 6.67 6.67 6.20 7.81 -1.36 93 40 65 -40
30JUL26 125.00 P 0.00 0.00 0.00 9.18 -1.52 90 0 24 0
30JUL26 127.50 P 9.10 9.10 9.10 10.91 -1.63 89 9 58 +3
30JUL26 130.00 P 0.00 0.00 0.00 12.77 -2.07 89 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 14.74 -1.13 90 0 47 0
30JUL26 135.00 P 0.00 0.00 0.00 16.96 -1.14 93 0 49 0
30JUL26 137.50 P 0.00 0.00 0.00 18.99 -1.58 89 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.48 -0.89 97 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 24.23 -0.45 111 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 26.65 -0.72 117 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 28.99 -0.59 119 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.59 -0.52 128 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 33.16 -1.36 94 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 36.45 -0.51 137 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 38.89 -0.51 141 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 41.34 -0.53 145 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 43.01 -1.33 90 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 46.28 -0.54 153 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 48.76 -0.55 158 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 50.50 -1.30 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 53.00 -1.30 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 55.50 -1.30 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 58.00 -1.30 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 60.50 -1.30 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 63.00 -1.30 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 65.50 -1.30 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 68.00 -1.30 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 70.50 -1.30 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 73.00 -1.30 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 75.50 -1.30 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 78.00 -1.30 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 80.50 -1.30 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 85.50 -1.30 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 90.50 -1.30 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 95.50 -1.30 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 100.50 -1.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 105.50 -1.30 0 0 0 0
31JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 100 0
31JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
31JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 0 0
31JUL26 82.50 P 0.00 0.00 0.00 0.01 -0.04 90 0 0 0
31JUL26 85.00 P 0.00 0.00 0.00 0.02 -0.06 89 0 0 0
31JUL26 87.50 P 0.00 0.00 0.00 0.04 -0.09 89 0 15 0
31JUL26 90.00 P 0.00 0.00 0.00 0.07 -0.15 88 0 0 0
31JUL26 92.50 P 0.00 0.00 0.00 0.13 -0.22 88 0 22 0
31JUL26 95.00 P 0.00 0.00 0.00 0.22 -0.32 88 0 5 0
31JUL26 97.50 P 0.00 0.00 0.00 0.36 -0.39 88 0 30 0
31JUL26 100.00 P 0.78 0.78 0.48 0.56 -0.51 88 20 18 +10
31JUL26 102.50 P 0.00 0.00 0.00 0.83 -0.65 87 0 62 0
31JUL26 105.00 P 0.00 0.00 0.00 1.21 -0.78 87 0 31 0
31JUL26 107.50 P 0.00 0.00 0.00 1.67 -0.96 87 0 15 0
31JUL26 110.00 P 2.60 2.60 2.38 2.38 -1.03 88 40 89 +40
31JUL26 112.50 P 3.43 3.43 3.43 3.17 -1.14 88 30 31 +30
31JUL26 115.00 P 4.43 4.43 3.20 4.08 -1.28 87 36 37 +31
31JUL26 117.50 P 0.00 0.00 0.00 5.35 -1.28 90 0 0 0
31JUL26 120.00 P 0.00 0.00 0.00 6.64 -1.39 90 0 0 0
31JUL26 122.50 P 0.00 0.00 0.00 8.09 -1.48 91 0 0 0
31JUL26 125.00 P 0.00 0.00 0.00 9.69 -1.47 91 0 0 0
31JUL26 127.50 P 0.00 0.00 0.00 11.16 -1.75 88 0 0 0
31JUL26 130.00 P 0.00 0.00 0.00 12.99 -1.85 88 0 0 0
31JUL26 132.50 P 0.00 0.00 0.00 14.93 - 88 0 0 -
31JUL26 135.00 P 0.00 0.00 0.00 17.19 - 91 0 0 -
31JUL26 137.50 P 0.00 0.00 0.00 19.48 - 95 0 0 -
31JUL26 140.00 P 0.00 0.00 0.00 21.48 - 91 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.04 75 0 19 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.05 76 0 202 0
28AUG26 70.00 P 0.00 0.00 0.00 0.10 -0.06 77 0 417 0
28AUG26 72.50 P 0.40 0.40 0.40 0.15 -0.10 76 20 70 -14
28AUG26 75.00 P 0.47 0.47 0.47 0.22 -0.13 76 4 44 -4
28AUG26 77.50 P 0.00 0.00 0.00 0.31 -0.17 76 0 90 0
28AUG26 80.00 P 0.00 0.00 0.00 0.45 -0.21 76 0 186 0
28AUG26 82.50 P 0.00 0.00 0.00 0.62 -0.27 76 0 177 0
28AUG26 85.00 P 0.00 0.00 0.00 0.83 -0.36 76 0 95 0
28AUG26 87.50 P 0.00 0.00 0.00 1.12 -0.39 76 0 136 0
28AUG26 90.00 P 0.00 0.00 0.00 1.43 -0.46 76 0 137 0
28AUG26 92.50 P 0.00 0.00 0.00 1.85 -0.45 77 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 2.31 -0.47 77 0 1,270 0
28AUG26 97.50 P 0.00 0.00 0.00 2.82 -0.56 76 0 202 0
28AUG26 100.00 P 0.00 0.00 0.00 3.47 -0.70 76 0 374 0
28AUG26 102.50 P 0.00 0.00 0.00 4.21 -0.60 77 0 39 0
28AUG26 105.00 P 0.00 0.00 0.00 5.00 -0.65 77 0 39 0
28AUG26 107.50 P 0.00 0.00 0.00 5.93 -0.63 77 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 6.92 -0.78 77 0 113 0
28AUG26 112.50 P 0.00 0.00 0.00 8.02 -0.63 77 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 9.21 -0.84 78 0 176 0
28AUG26 117.50 P 9.38 9.38 9.28 10.50 -0.89 78 5 5 +5
28AUG26 120.00 P 10.67 10.73 10.67 11.84 -0.94 78 4 57 +1
28AUG26 122.50 P 0.00 0.00 0.00 13.33 -0.93 78 0 20 0
28AUG26 125.00 P 0.00 0.00 0.00 14.83 -1.02 79 0 101 0
28AUG26 127.50 P 0.00 0.00 0.00 16.50 -1.09 79 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 18.19 -1.18 79 0 7 0
28AUG26 132.50 P 0.00 0.00 0.00 19.96 -0.91 80 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 21.39 -1.07 77 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 23.06 -1.38 76 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 25.00 -1.44 76 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.75 -0.71 82 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 28.96 -1.92 76 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 31.46 -1.03 80 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.60 -0.94 80 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 35.39 -1.88 77 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 37.62 -1.26 77 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 39.94 -1.45 78 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 42.01 -1.65 76 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 44.84 -0.53 83 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 47.23 -0.40 84 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 49.52 -0.42 84 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 51.88 -1.08 85 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 53.61 -1.59 75 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 56.03 -1.52 76 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 58.46 -1.53 76 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 60.78 -1.57 74 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 63.24 -1.46 74 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 65.64 -1.44 72 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 68.06 -1.41 70 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 70.64 -1.39 76 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 73.10 -1.36 76 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 76.05 -0.84 92 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.23 -0.11 71 0 36 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 -0.14 71 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.47 -0.15 72 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 -0.23 71 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.80 -0.24 71 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 1.02 -0.37 71 0 12 0
29SEP26 80.00 P 1.33 1.33 1.33 1.32 -0.34 71 2 101 +2
29SEP26 82.50 P 0.00 0.00 0.00 1.62 -0.46 71 0 2 0
29SEP26 85.00 P 2.05 2.05 2.05 2.04 -0.53 71 1 63 0
29SEP26 87.50 P 0.00 0.00 0.00 2.46 -0.58 71 0 78 0
29SEP26 90.00 P 0.00 0.00 0.00 3.00 -0.60 71 0 43 0
29SEP26 92.50 P 0.00 0.00 0.00 3.55 -0.69 71 0 225 0
29SEP26 95.00 P 4.00 4.00 4.00 4.22 -0.77 71 1 627 0
29SEP26 97.50 P 4.50 4.50 4.50 4.79 -0.86 70 1 640 0
29SEP26 100.00 P 0.00 0.00 0.00 5.87 -0.73 72 0 635 0
29SEP26 102.50 P 0.00 0.00 0.00 6.79 -0.73 72 0 70 0
29SEP26 105.00 P 0.00 0.00 0.00 7.71 -0.80 72 0 66 0
29SEP26 107.50 P 0.00 0.00 0.00 8.78 -0.79 72 0 68 0
29SEP26 110.00 P 0.00 0.00 0.00 9.90 -0.81 73 0 201 0
29SEP26 112.50 P 0.00 0.00 0.00 11.03 -0.90 73 0 329 0
29SEP26 115.00 P 12.30 12.30 11.57 12.31 -0.91 73 93 848 +87
29SEP26 117.50 P 12.99 12.99 12.83 13.63 -0.99 73 90 99 +77
29SEP26 120.00 P 14.38 14.45 14.16 15.04 -1.01 73 116 116 +101
29SEP26 122.50 P 15.80 15.87 15.56 16.56 -0.97 73 143 148 +124
29SEP26 125.00 P 17.31 18.19 16.88 18.09 -0.80 74 352 367 +352
29SEP26 127.50 P 18.02 18.02 18.02 19.63 -0.79 74 1 66 +1
29SEP26 130.00 P 0.00 0.00 0.00 21.17 -1.31 73 0 73 0
29SEP26 132.50 P 21.30 21.30 21.30 23.05 -0.88 74 1 30 0
29SEP26 135.00 P 0.00 0.00 0.00 24.81 -1.08 75 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 26.70 -0.94 75 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 28.26 -1.01 74 0 15 0
29SEP26 142.50 P 28.35 28.35 28.35 30.50 -1.19 76 1 89 0
29SEP26 145.00 P 0.00 0.00 0.00 32.47 -0.91 76 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 34.17 -1.78 75 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 36.51 -1.51 77 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 37.67 -1.95 72 0 27 0
29SEP26 155.00 P 0.00 0.00 0.00 40.39 -1.45 76 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 42.79 -0.99 78 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 44.88 -1.07 77 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 47.20 -0.94 79 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 49.40 -0.84 79 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 51.43 -1.21 78 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 53.45 -1.36 77 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 55.76 -1.34 77 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 58.04 -1.26 78 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 60.93 -0.68 82 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 62.62 -1.38 78 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 65.38 -1.24 82 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 67.07 -0.89 76 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 70.04 -0.94 82 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 71.47 -1.73 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.50 -0.55 81 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 76.51 -0.96 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 78.92 -1.54 77 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.03 -0.77 86 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 86.60 -0.63 84 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 90.93 -1.24 76 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 95.54 -1.82 68 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 101.32 -1.01 88 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 106.08 -1.30 87 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 110.50 -1.33 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 116.05 -0.88 91 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 120.50 -1.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 125.71 -1.09 87 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 130.61 -1.19 86 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 135.60 -1.20 88 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 140.50 -1.30 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 145.50 -1.30 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 150.50 -1.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 155.50 -1.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 160.50 -1.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 165.50 -1.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 170.50 -1.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 175.50 -1.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 180.50 -1.30 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.52 -0.11 68 0 90 0
29OCT26 67.50 P 0.00 0.00 0.00 0.66 -0.16 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.89 -0.16 68 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.09 -0.24 68 0 15 0
29OCT26 75.00 P 1.50 1.50 1.50 1.39 -0.30 68 3 78 +3
29OCT26 77.50 P 0.00 0.00 0.00 1.70 -0.38 68 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.10 -0.42 68 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 2.53 -0.46 68 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 3.11 -0.47 68 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 3.69 -0.48 69 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 4.28 -0.59 69 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 4.97 -0.66 68 0 45 0
29OCT26 95.00 P 0.00 0.00 0.00 5.66 -0.73 68 0 129 0
29OCT26 97.50 P 0.00 0.00 0.00 6.52 -0.73 68 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 7.53 -0.69 69 0 207 0
29OCT26 102.50 P 0.00 0.00 0.00 8.46 -0.78 69 0 61 0
29OCT26 105.00 P 8.80 8.80 8.80 9.50 -0.82 69 1 60 0
29OCT26 107.50 P 0.00 0.00 0.00 10.41 -1.05 68 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.77 -0.90 69 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.77 -1.13 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.34 -0.87 69 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 15.68 -0.73 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.07 -0.77 70 0 0 0
29OCT26 122.50 P 17.34 17.34 17.34 18.61 -0.87 70 1 1 +1
29OCT26 125.00 P 0.00 0.00 0.00 20.00 -1.16 70 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 21.69 -0.82 70 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 23.33 -0.86 70 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 25.02 - 70 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 26.84 - 71 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 28.59 - 71 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 29.60 - 68 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 1.22 -0.28 64 0 119 0
30DEC26 67.50 P 0.00 0.00 0.00 1.54 -0.34 65 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 1.92 -0.34 65 0 37 0
30DEC26 72.50 P 0.00 0.00 0.00 2.32 -0.41 65 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.78 -0.41 65 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 3.24 -0.53 65 0 2 0
30DEC26 80.00 P 4.00 4.00 4.00 3.83 -0.55 65 2 38 +2
30DEC26 82.50 P 0.00 0.00 0.00 4.44 -0.49 65 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.07 -0.58 65 0 400 0
30DEC26 87.50 P 0.00 0.00 0.00 5.85 -0.49 65 0 433 0
30DEC26 90.00 P 0.00 0.00 0.00 6.62 -0.49 65 0 134 0
30DEC26 92.50 P 0.00 0.00 0.00 7.42 -0.49 65 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 8.29 -0.40 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 9.18 -0.45 65 0 123 0
30DEC26 100.00 P 10.00 10.00 10.00 10.19 -0.81 65 2 453 0
30DEC26 102.50 P 0.00 0.00 0.00 11.02 -1.05 64 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 12.58 -0.61 66 0 304 0
30DEC26 107.50 P 0.00 0.00 0.00 13.75 -0.68 66 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 14.95 -0.78 66 0 540 0
30DEC26 112.50 P 16.50 16.50 16.50 16.31 -0.75 66 3 560 +3
30DEC26 115.00 P 17.29 17.29 17.29 17.68 -0.73 66 3 10 +3
30DEC26 117.50 P 0.00 0.00 0.00 19.05 -0.69 66 0 1,000 0
30DEC26 120.00 P 0.00 0.00 0.00 20.46 -0.85 66 0 2,000 0
30DEC26 122.50 P 0.00 0.00 0.00 22.03 -0.51 67 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 23.36 -0.78 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.96 -0.78 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.15 -0.58 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 28.11 -0.98 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 29.73 -0.82 66 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 31.66 -0.93 66 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 32.57 -1.80 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 35.24 -0.94 67 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 37.10 -0.79 67 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 38.33 -1.66 65 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 40.82 -1.11 67 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 42.77 -1.15 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.10 -1.79 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 46.30 -1.62 66 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 48.83 -1.04 67 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 50.66 -1.23 67 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 52.58 -1.49 66 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 53.96 -2.23 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 56.64 -1.58 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 59.21 -1.20 68 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 60.37 -2.26 64 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 62.53 -1.94 64 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 65.46 -1.11 67 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 67.96 -0.51 68 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.18 -0.57 69 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 71.90 -1.03 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 74.37 -1.16 68 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 76.56 -1.13 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 78.82 -1.21 67 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 81.51 -1.02 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 83.33 -1.45 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 88.13 -1.06 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 92.63 -1.47 68 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 97.81 -1.01 71 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 102.51 -1.08 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 107.21 -1.09 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.03 -1.12 71 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 116.60 -1.42 70 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 121.57 -1.19 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 126.48 -1.16 72 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 131.10 -1.48 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 136.18 -0.81 72 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 140.99 -1.23 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 145.95 -1.10 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 150.54 -1.56 66 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 155.68 -1.12 71 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 160.50 -1.33 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 165.55 -1.25 70 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 170.52 -1.28 70 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 175.52 -1.28 72 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 180.50 -1.30 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.45 -0.18 62 0 135 0
30MAR27 67.50 P 0.00 0.00 0.00 3.00 -0.10 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 3.38 -0.30 62 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 4.06 -0.25 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.69 -0.25 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 5.32 -0.26 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.04 -0.33 63 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 6.84 -0.34 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.64 -0.35 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 8.46 -0.30 63 0 70 0
30MAR27 90.00 P 0.00 0.00 0.00 9.39 -0.31 63 0 53 0
30MAR27 92.50 P 0.00 0.00 0.00 10.32 -0.30 63 0 57 0
30MAR27 95.00 P 0.00 0.00 0.00 11.31 -0.23 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 12.35 -0.20 63 0 38 0
30MAR27 100.00 P 0.00 0.00 0.00 13.51 -0.07 63 0 30 0
30MAR27 102.50 P 0.00 0.00 0.00 14.74 -0.59 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 15.65 -0.84 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 17.09 -0.60 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.44 -0.57 63 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.75 -0.60 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 21.11 -0.67 63 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 22.56 -0.72 63 0 17 0
30MAR27 120.00 P 24.28 24.28 24.28 24.01 -0.60 63 15 15 +15
30MAR27 122.50 P 0.00 0.00 0.00 25.60 -0.53 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.84 -0.68 63 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.43 -0.21 63 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 30.03 -0.21 63 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.89 -0.06 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.97 +0.33 65 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 35.26 -0.58 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.41 -1.26 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 38.04 -1.32 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.49 -1.95 61 1 0 -1
30MAR27 147.50 P 0.00 0.00 0.00 41.69 -1.47 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.19 -1.78 61 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 45.09 -1.82 61 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 47.02 -2.18 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.95 -1.86 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.54 -1.54 63 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 53.49 -1.42 63 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.55 -1.48 63 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 57.60 -1.41 63 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 59.51 -1.41 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 61.66 -1.36 63 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.63 -1.33 63 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.74 -1.34 63 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 65.75 -3.88 57 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 70.00 -1.76 63 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 72.13 -1.80 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.53 -1.56 64 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.34 -0.98 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 79.29 -0.21 65 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 81.30 -0.38 65 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 83.33 -0.54 64 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 85.77 -0.31 65 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 90.41 -0.21 66 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 95.09 -0.08 67 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 98.55 -1.19 62 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 103.12 -1.20 62 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 107.76 -1.23 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.46 -1.23 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 117.18 -1.23 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 121.91 -1.24 62 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 126.66 -1.24 62 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 131.45 -1.26 62 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 136.29 -1.26 62 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 141.13 -1.27 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 145.98 -1.28 62 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 150.86 -1.28 62 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 155.75 -1.28 62 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 160.67 -1.29 62 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 165.62 -1.29 62 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 170.57 -1.29 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 3.68 -0.46 60 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 4.30 -0.47 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.92 -0.48 60 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 5.71 -0.58 60 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 6.30 -0.61 60 0 9 0
29JUN27 77.50 P 0.00 0.00 0.00 7.09 -0.62 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.12 -0.39 61 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 8.98 -0.71 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 9.98 -0.46 61 0 22 0
29JUN27 87.50 P 0.00 0.00 0.00 10.94 -0.48 61 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 11.98 -0.43 61 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 12.96 -0.58 61 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 14.05 -0.45 60 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 15.16 -0.72 60 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 16.30 -0.61 60 0 6 0
29JUN27 102.50 P 0.00 0.00 0.00 17.60 -0.33 61 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 18.83 -0.35 60 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.91 -0.58 60 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 21.19 -0.63 59 0 45 0
29JUN27 112.50 P 0.00 0.00 0.00 22.59 -0.61 60 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 23.97 -0.66 60 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 25.40 -0.68 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.93 -0.64 60 1 16 +1
29JUN27 122.50 P 0.00 0.00 0.00 27.99 -1.10 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.15 -0.64 60 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 31.75 -0.64 60 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 33.33 -0.70 60 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 35.10 -0.47 60 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 36.61 -0.44 60 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 38.31 -0.53 60 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.04 -0.69 60 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.31 -1.29 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 43.15 -1.23 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.90 -1.30 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.77 -1.50 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.63 -1.35 59 0 167 0
TOTAL PUT 1,862 36,109 +1,315
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$ 33.520
24JUL26 20.00 C 0.00 0.00 0.00 13.52 +0.10 0 0 0 0
24JUL26 21.00 C 0.00 0.00 0.00 12.52 +0.10 0 0 0 0
24JUL26 22.00 C 0.00 0.00 0.00 11.52 +0.10 0 0 0 0
24JUL26 23.00 C 0.00 0.00 0.00 10.52 +0.10 0 0 0 0
24JUL26 24.00 C 0.00 0.00 0.00 9.52 +0.10 0 0 0 0
24JUL26 25.00 C 0.00 0.00 0.00 8.52 +0.10 0 0 0 0
24JUL26 26.00 C 0.00 0.00 0.00 7.52 +0.10 0 0 0 0
24JUL26 27.00 C 0.00 0.00 0.00 6.52 +0.10 0 0 0 0
24JUL26 28.00 C 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
24JUL26 29.00 C 0.00 0.00 0.00 4.52 +0.06 0 0 0 0
24JUL26 30.00 C 0.00 0.00 0.00 3.52 +0.10 0 0 0 0
24JUL26 31.00 C 1.98 1.98 1.98 2.52 +0.08 0 9 9 +9
24JUL26 32.00 C 1.23 1.23 1.23 1.58 +0.05 69 15 15 +15
24JUL26 33.00 C 0.65 1.42 0.59 0.76 -0.02 64 83 156 +60
24JUL26 34.00 C 0.52 0.75 0.22 0.27 -0.08 66 244 193 +56
24JUL26 35.00 C 0.11 0.22 0.11 0.07 -0.06 68 38 124 +36
24JUL26 36.00 C 0.05 0.05 0.03 0.02 -0.02 75 10 36 -10
24JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
24JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24JUL26 42.00 C 0.00 0.00 0.00 0.01 - 180 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 14.53 +0.11 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 14.10 +0.18 201 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 13.53 +0.11 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.64 +0.22 191 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.53 +0.11 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.69 +0.27 171 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.53 +0.11 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.53 +0.11 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.54 +0.08 72 0 23 0
30JUL26 27.00 C 0.00 0.00 0.00 6.54 +0.12 61 0 52 0
30JUL26 28.00 C 0.00 0.00 0.00 5.55 +0.13 60 0 5 0
30JUL26 29.00 C 0.00 0.00 0.00 4.58 +0.12 60 0 176 0
30JUL26 30.00 C 0.00 0.00 0.00 3.65 +0.21 60 0 95 0
30JUL26 31.00 C 2.31 2.31 2.31 2.70 +0.17 52 1 2,433 -1
30JUL26 32.00 C 2.30 2.30 2.29 1.96 +0.16 55 4 1,546 0
30JUL26 33.00 C 1.20 1.66 1.12 1.35 +0.15 57 78 1,579 +12
30JUL26 34.00 C 0.74 1.30 0.69 0.88 +0.09 58 292 2,019 -14
30JUL26 35.00 C 0.47 0.85 0.47 0.54 +0.02 59 202 889 +68
30JUL26 36.00 C 0.50 0.55 0.27 0.31 -0.01 59 62 1,313 +44
30JUL26 37.00 C 0.18 0.34 0.15 0.17 -0.01 59 157 1,506 +5
30JUL26 38.00 C 0.09 0.21 0.09 0.09 -0.01 60 938 4,962 +822
30JUL26 39.00 C 0.10 0.13 0.10 0.05 0.00 62 30 526 +18
30JUL26 40.00 C 0.08 0.08 0.05 0.02 -0.01 60 19 818 +14
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 621 0
30JUL26 42.00 C 0.03 0.03 0.03 0.01 0.00 68 3 387 -3
30JUL26 43.00 C 0.02 0.02 0.02 0.01 0.00 74 3 207 -3
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 160 0
31JUL26 20.00 C 0.00 0.00 0.00 13.53 +0.11 0 0 0 0
31JUL26 21.00 C 0.00 0.00 0.00 12.64 +0.22 178 0 0 0
31JUL26 22.00 C 0.00 0.00 0.00 11.53 +0.11 0 0 0 0
31JUL26 23.00 C 0.00 0.00 0.00 10.69 +0.27 160 0 0 0
31JUL26 24.00 C 0.00 0.00 0.00 9.53 +0.11 0 0 0 0
31JUL26 25.00 C 0.00 0.00 0.00 8.54 +0.12 74 0 0 0
31JUL26 26.00 C 0.00 0.00 0.00 7.54 +0.08 64 0 0 0
31JUL26 27.00 C 0.00 0.00 0.00 6.58 +0.16 78 0 0 0
31JUL26 28.00 C 0.00 0.00 0.00 5.63 +0.21 78 0 0 0
31JUL26 29.00 C 0.00 0.00 0.00 4.73 +0.27 79 0 0 0
31JUL26 30.00 C 0.00 0.00 0.00 3.68 +0.23 59 0 0 0
31JUL26 31.00 C 0.00 0.00 0.00 2.76 +0.23 53 0 96 0
31JUL26 32.00 C 0.00 0.00 0.00 2.02 +0.19 55 0 146 0
31JUL26 33.00 C 0.00 0.00 0.00 1.41 +0.12 56 0 76 0
31JUL26 34.00 C 1.09 1.09 1.09 0.94 +0.02 57 5 82 +5
31JUL26 35.00 C 0.84 0.84 0.84 0.59 -0.03 58 10 32 0
31JUL26 36.00 C 0.39 0.39 0.39 0.36 -0.03 59 4 48 0
31JUL26 37.00 C 0.36 0.36 0.36 0.21 -0.03 59 1 248 0
31JUL26 38.00 C 0.13 0.27 0.13 0.12 -0.02 60 19 50 +18
31JUL26 39.00 C 0.17 0.17 0.10 0.06 -0.02 60 31 80 +29
31JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.02 60 0 15 0
31JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
31JUL26 42.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 14.58 +0.16 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 14.10 +0.18 75 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.58 +0.16 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.64 +0.22 76 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.59 +0.17 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.74 +0.32 75 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.63 +0.21 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.74 +0.32 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.92 +0.46 66 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.78 +0.34 50 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 5.86 +0.28 48 0 403 0
28AUG26 29.00 C 0.00 0.00 0.00 5.04 +0.27 49 0 367 0
28AUG26 30.00 C 0.00 0.00 0.00 4.40 +0.36 53 0 709 0
28AUG26 31.00 C 3.60 3.60 3.60 3.60 +0.21 50 1 442 0
28AUG26 32.00 C 2.82 3.42 2.82 3.10 +0.28 53 18 225 -14
28AUG26 33.00 C 2.85 2.85 2.52 2.48 +0.18 51 4 504 0
28AUG26 34.00 C 1.81 2.40 1.81 2.02 +0.14 52 185 986 +116
28AUG26 35.00 C 1.49 2.05 1.49 1.62 +0.08 52 120 570 -21
28AUG26 36.00 C 1.23 1.68 1.23 1.29 +0.05 52 29 1,012 +18
28AUG26 37.00 C 1.13 1.21 1.13 1.06 +0.07 53 26 469 +10
28AUG26 38.00 C 0.82 1.00 0.82 0.84 +0.05 54 31 429 +5
28AUG26 39.00 C 0.60 0.82 0.60 0.64 +0.02 53 298 797 +281
28AUG26 40.00 C 0.53 0.73 0.53 0.50 +0.02 54 47 949 +14
28AUG26 41.00 C 0.46 0.55 0.46 0.38 +0.01 54 5 1,318 +3
28AUG26 42.00 C 0.31 0.31 0.31 0.28 0.00 53 120 1,065 +70
28AUG26 43.00 C 0.35 0.35 0.35 0.21 0.00 54 1 83 +1
28AUG26 44.00 C 0.00 0.00 0.00 0.16 0.00 54 0 314 0
28AUG26 45.00 C 0.00 0.00 0.00 0.12 0.00 54 0 382 0
28AUG26 46.00 C 0.00 0.00 0.00 0.09 0.00 54 0 163 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.01 53 0 216 0
28AUG26 48.00 C 0.09 0.09 0.09 0.05 0.00 55 1 195 0
29SEP26 18.00 C 0.00 0.00 0.00 15.54 +0.12 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.05 +0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.58 +0.16 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.10 +0.18 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.59 +0.17 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.64 +0.22 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.65 +0.23 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.74 +0.32 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.77 +0.35 47 0 100 0
29SEP26 25.00 C 0.00 0.00 0.00 8.87 +0.38 48 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 7.92 +0.18 45 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 7.43 +0.69 57 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 6.58 +0.57 55 0 360 0
29SEP26 29.00 C 0.00 0.00 0.00 5.82 +0.37 54 0 321 0
29SEP26 30.00 C 4.68 4.68 4.68 5.12 +0.33 53 2 1,031 0
29SEP26 31.00 C 4.65 4.65 4.65 4.26 +0.07 48 1 789 -1
29SEP26 32.00 C 3.86 3.86 3.86 3.70 +0.21 49 15 858 0
29SEP26 33.00 C 3.51 3.66 3.51 3.20 +0.19 49 56 635 +8
29SEP26 34.00 C 2.62 3.00 2.62 2.79 +0.20 50 79 674 0
29SEP26 35.00 C 2.20 2.80 2.20 2.35 +0.10 50 55 1,130 -10
29SEP26 36.00 C 2.21 2.21 2.19 2.02 +0.12 50 16 346 -7
29SEP26 37.00 C 1.77 1.88 1.77 1.72 +0.10 51 17 1,051 +4
29SEP26 38.00 C 1.64 1.75 1.64 1.48 +0.10 51 21 694 +20
29SEP26 39.00 C 1.17 1.52 1.17 1.23 +0.07 51 54 274 +37
29SEP26 40.00 C 1.00 1.08 1.00 1.05 +0.09 52 30 620 0
29SEP26 41.00 C 1.03 1.03 1.03 0.87 +0.07 51 1 690 -1
29SEP26 42.00 C 0.00 0.00 0.00 0.72 +0.06 51 0 177 0
29SEP26 43.00 C 0.00 0.00 0.00 0.60 +0.06 52 0 759 0
29SEP26 44.00 C 0.62 0.62 0.62 0.49 +0.04 51 8 526 -8
29SEP26 45.00 C 0.47 0.47 0.47 0.40 +0.03 51 4 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.33 +0.03 51 0 1,371 0
29SEP26 47.00 C 0.00 0.00 0.00 0.27 +0.03 51 0 301 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 +0.02 51 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 +0.01 51 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.01 51 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 0.00 51 0 90 0
29SEP26 55.00 C 0.11 0.11 0.11 0.05 0.00 52 1 216 0
29SEP26 57.50 C 0.09 0.09 0.09 0.03 0.00 52 1 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 14.85 +0.43 67 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.10 +0.18 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 13.89 +0.47 64 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.97 +0.55 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.03 +0.61 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.10 +0.67 58 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.21 +0.65 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.28 +0.57 53 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.44 +0.45 52 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.63 +0.51 51 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.97 +0.56 53 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 6.13 +0.30 50 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 5.48 +0.30 50 0 137 0
29OCT26 31.00 C 5.37 5.37 5.37 4.81 +0.13 48 15 79 -15
29OCT26 32.00 C 4.79 4.79 4.78 4.21 +0.18 48 30 75 0
29OCT26 33.00 C 0.00 0.00 0.00 3.73 +0.16 48 0 282 0
29OCT26 34.00 C 3.14 3.69 3.14 3.29 +0.18 48 94 97 -23
29OCT26 35.00 C 3.14 3.32 3.09 2.90 +0.17 49 66 67 -5
29OCT26 36.00 C 2.88 2.88 2.57 2.56 +0.16 49 20 64 +15
29OCT26 37.00 C 0.00 0.00 0.00 2.25 +0.15 50 0 177 0
29OCT26 38.00 C 0.00 0.00 0.00 1.99 +0.14 50 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 1.68 +0.08 49 0 48 0
29OCT26 40.00 C 0.00 0.00 0.00 1.51 +0.13 50 0 9 0
29OCT26 41.00 C 1.35 1.35 1.35 1.30 +0.11 50 4 4 +4
29OCT26 42.00 C 1.38 1.38 1.21 1.12 - 50 3 3 -
30DEC26 19.00 C 0.00 0.00 0.00 14.86 +0.44 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.40 +0.47 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.02 +0.52 52 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.99 +0.36 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.10 +0.41 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.25 +0.42 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.46 +0.31 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.75 +0.40 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 +0.39 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 8.16 +0.14 47 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.70 +0.53 51 0 147 0
30DEC26 29.00 C 0.00 0.00 0.00 7.04 +0.50 50 0 84 0
30DEC26 30.00 C 6.00 6.14 6.00 6.42 +0.46 50 9 124 +9
30DEC26 31.00 C 6.02 6.02 5.98 5.65 +0.23 47 11 97 -5
30DEC26 32.00 C 0.00 0.00 0.00 5.14 +0.22 47 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 4.66 +0.19 47 0 148 0
30DEC26 34.00 C 0.00 0.00 0.00 4.23 +0.15 48 0 461 0
30DEC26 35.00 C 4.09 4.28 4.07 3.84 +0.10 48 35 534 0
30DEC26 36.00 C 0.00 0.00 0.00 3.47 +0.13 48 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 3.11 +0.09 48 0 428 0
30DEC26 38.00 C 0.00 0.00 0.00 2.89 +0.15 49 0 411 0
30DEC26 39.00 C 0.00 0.00 0.00 2.57 +0.12 49 0 127 0
30DEC26 40.00 C 2.61 2.61 2.61 2.29 +0.05 48 1 302 0
30DEC26 41.00 C 0.00 0.00 0.00 2.06 +0.06 48 0 155 0
30DEC26 42.00 C 1.82 2.06 1.82 1.90 +0.18 49 17 923 0
30DEC26 43.00 C 0.00 0.00 0.00 1.70 +0.15 49 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.52 +0.10 49 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.36 +0.09 49 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 1.21 +0.06 49 0 216 0
30DEC26 47.00 C 1.07 1.35 1.07 1.08 +0.03 49 6 386 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.96 +0.02 49 0 72 0
30DEC26 49.00 C 0.00 0.00 0.00 0.86 +0.04 49 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.76 +0.02 49 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 0.57 +0.02 49 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 0.00 49 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.31 0.00 49 0 42 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 0.00 49 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 0.00 49 0 754 0
30MAR27 19.00 C 0.00 0.00 0.00 15.22 +0.41 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.77 +0.37 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.35 +0.44 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.53 +0.46 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.70 +0.44 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.91 +0.44 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.14 +0.41 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 10.40 +0.40 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.66 +0.23 47 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 8.97 +0.31 46 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.58 +0.36 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.97 +0.42 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.39 +0.48 49 0 252 0
30MAR27 31.00 C 7.03 7.03 7.03 6.51 +0.10 45 3 316 -3
30MAR27 32.00 C 0.00 0.00 0.00 6.21 +0.28 47 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 5.87 +0.38 48 0 273 0
30MAR27 34.00 C 0.00 0.00 0.00 5.33 +0.24 47 0 289 0
30MAR27 35.00 C 0.00 0.00 0.00 4.93 +0.21 47 0 96 0
30MAR27 36.00 C 0.00 0.00 0.00 4.56 +0.19 47 0 1,516 0
30MAR27 37.00 C 0.00 0.00 0.00 4.20 +0.15 47 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.89 +0.14 47 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.60 +0.13 48 0 84 0
30MAR27 40.00 C 0.00 0.00 0.00 3.35 +0.13 48 0 68 0
30MAR27 41.00 C 2.95 3.32 2.95 3.10 +0.20 48 2 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.86 +0.15 48 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.59 +0.17 47 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.41 +0.17 48 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 2.22 +0.12 48 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 2.04 +0.08 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.87 +0.06 48 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 +0.01 47 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.58 +0.06 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.45 +0.05 48 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 +0.04 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 0.00 47 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.76 +0.02 47 0 0 0
30MAR27 60.00 C 0.89 0.89 0.89 0.61 +0.01 47 2 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.50 +0.02 47 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 15.57 +0.46 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.10 +0.41 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 14.68 +0.39 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.88 +0.40 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.09 +0.37 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.30 +0.42 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.58 +0.42 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.91 +0.32 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.25 +0.33 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.61 +0.34 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.01 +0.32 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.49 +0.33 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.96 +0.32 48 0 16 0
29JUN27 31.00 C 7.50 7.50 7.50 7.46 +0.31 47 1 77 +1
29JUN27 32.00 C 0.00 0.00 0.00 6.99 +0.29 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.54 +0.12 48 0 74 0
29JUN27 34.00 C 0.00 0.00 0.00 6.14 +0.26 48 0 106 0
29JUN27 35.00 C 0.00 0.00 0.00 5.75 +0.19 48 0 22 0
29JUN27 36.00 C 0.00 0.00 0.00 5.32 +0.10 47 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 4.99 +0.10 47 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 4.68 +0.08 47 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 4.38 +0.07 47 0 8 0
29JUN27 40.00 C 4.28 4.48 4.23 4.11 +0.07 48 40 60 +9
29JUN27 41.00 C 4.12 4.27 4.03 3.89 +0.19 48 50 54 +37
29JUN27 42.00 C 0.00 0.00 0.00 3.64 +0.21 48 0 26 0
29JUN27 43.00 C 0.00 0.00 0.00 3.38 +0.18 48 0 37 0
TOTAL CALL 3,914 66,880 +1,731
24JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
24JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
24JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
24JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
24JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 265 0 15 0
24JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
24JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 206 0 14 0
24JUL26 27.00 P 0.02 0.02 0.02 0.01 0.00 179 15 45 +14
24JUL26 28.00 P 0.01 0.01 0.01 0.01 0.00 152 6 90 0
24JUL26 29.00 P 0.03 0.03 0.03 0.01 0.00 126 30 140 0
24JUL26 30.00 P 0.06 0.07 0.02 0.01 -0.02 99 55 222 -19
24JUL26 31.00 P 0.10 0.14 0.03 0.01 -0.10 74 90 226 +39
24JUL26 32.00 P 0.30 0.30 0.30 0.06 -0.27 70 34 116 +15
24JUL26 33.00 P 0.70 0.70 0.20 0.27 -0.49 70 159 111 +29
24JUL26 34.00 P 0.76 0.80 0.58 0.78 -0.63 71 260 205 +199
24JUL26 35.00 P 1.42 1.57 1.26 1.59 -0.66 79 82 15 0
24JUL26 36.00 P 0.00 0.00 0.00 2.51 -0.63 83 0 0 0
24JUL26 37.00 P 0.00 0.00 0.00 3.58 -0.50 138 0 0 0
24JUL26 38.00 P 0.00 0.00 0.00 4.61 -0.52 176 0 0 0
24JUL26 39.00 P 0.00 0.00 0.00 5.63 -0.57 210 0 0 0
24JUL26 40.00 P 0.00 0.00 0.00 6.63 -0.53 235 0 0 0
24JUL26 41.00 P 0.00 0.00 0.00 7.63 -0.54 259 0 0 0
24JUL26 42.00 P 0.00 0.00 0.00 8.63 - 282 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 148 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 609 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 100 0 852 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 706 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,006 0
30JUL26 27.00 P 0.05 0.05 0.02 0.01 -0.01 67 47 1,389 -2
30JUL26 28.00 P 0.09 0.09 0.03 0.02 -0.03 63 49 771 -11
30JUL26 29.00 P 0.11 0.12 0.06 0.05 -0.07 62 11 1,501 0
30JUL26 30.00 P 0.24 0.24 0.11 0.12 -0.14 61 159 1,719 +1
30JUL26 31.00 P 0.40 0.41 0.20 0.26 -0.23 61 102 1,116 -4
30JUL26 32.00 P 0.71 0.71 0.41 0.49 -0.35 60 141 886 +21
30JUL26 33.00 P 1.25 1.25 0.68 0.87 -0.42 60 251 644 +76
30JUL26 34.00 P 1.80 1.88 1.09 1.41 -0.49 62 175 1,353 +29
30JUL26 35.00 P 1.69 2.05 1.69 2.08 -0.52 63 310 1,312 +6
30JUL26 36.00 P 2.35 2.35 2.35 2.86 -0.50 65 1 385 -1
30JUL26 37.00 P 0.00 0.00 0.00 3.74 -0.49 70 0 699 0
30JUL26 38.00 P 0.00 0.00 0.00 4.61 -0.67 68 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 5.67 -0.62 85 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 6.68 -0.57 96 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.63 -0.54 99 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.63 -0.52 108 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.57 -0.47 106 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.48 -0.78 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.48 -0.68 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.65 -0.47 144 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.48 -0.73 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.48 -0.71 0 0 0 0
31JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
31JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
31JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
31JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
31JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
31JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
31JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
31JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
31JUL26 28.00 P 0.11 0.11 0.11 0.02 -0.06 59 15 15 +15
31JUL26 29.00 P 0.20 0.20 0.09 0.06 -0.11 60 4 5 +1
31JUL26 30.00 P 0.29 0.29 0.15 0.14 -0.19 59 5 132 +3
31JUL26 31.00 P 0.42 0.42 0.26 0.30 -0.27 60 14 146 +4
31JUL26 32.00 P 0.78 0.78 0.43 0.56 -0.37 60 53 104 +6
31JUL26 33.00 P 1.13 1.13 0.75 0.94 -0.47 60 42 94 +2
31JUL26 34.00 P 1.69 1.69 1.17 1.47 -0.54 61 114 69 -21
31JUL26 35.00 P 2.12 2.12 1.81 2.14 -0.58 63 94 92 +47
31JUL26 36.00 P 0.00 0.00 0.00 2.91 -0.62 64 0 0 0
31JUL26 37.00 P 3.75 3.75 3.20 3.78 -0.50 68 4 8 +4
31JUL26 38.00 P 0.00 0.00 0.00 4.71 -0.57 74 0 0 0
31JUL26 39.00 P 0.00 0.00 0.00 5.67 -0.62 80 0 0 0
31JUL26 40.00 P 0.00 0.00 0.00 6.68 -0.57 90 0 0 0
31JUL26 41.00 P 0.00 0.00 0.00 7.63 -0.54 93 0 0 0
31JUL26 42.00 P 0.00 0.00 0.00 8.63 - 101 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 137 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 71 0
28AUG26 21.00 P 0.03 0.03 0.03 0.01 0.00 60 40 1,577 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 321 0
28AUG26 23.00 P 0.07 0.07 0.05 0.02 -0.02 54 13 353 0
28AUG26 24.00 P 0.07 0.08 0.07 0.04 -0.04 53 16 1,514 +14
28AUG26 25.00 P 0.14 0.14 0.13 0.08 -0.06 54 46 372 -6
28AUG26 26.00 P 0.20 0.20 0.17 0.14 -0.08 53 64 431 -60
28AUG26 27.00 P 0.26 0.27 0.25 0.24 -0.12 54 11 741 -4
28AUG26 28.00 P 0.50 0.50 0.36 0.38 -0.16 54 51 645 +21
28AUG26 29.00 P 0.72 0.74 0.52 0.57 -0.19 54 42 726 -2
28AUG26 30.00 P 1.03 1.03 0.72 0.82 -0.22 54 77 1,102 +38
28AUG26 31.00 P 1.41 1.43 1.03 1.13 -0.25 54 56 1,286 +31
28AUG26 32.00 P 1.79 1.79 1.29 1.51 -0.30 54 56 474 +25
28AUG26 33.00 P 2.29 2.29 1.73 1.90 -0.46 52 220 666 -89
28AUG26 34.00 P 2.35 2.35 2.20 2.53 -0.41 55 36 865 +34
28AUG26 35.00 P 3.42 3.42 2.79 3.15 -0.40 55 78 250 +17
28AUG26 36.00 P 3.47 3.47 3.47 3.83 -0.43 56 17 361 +5
28AUG26 37.00 P 0.00 0.00 0.00 4.57 -0.45 57 0 360 0
28AUG26 38.00 P 0.00 0.00 0.00 5.28 -0.62 55 0 177 0
28AUG26 39.00 P 0.00 0.00 0.00 6.20 -0.56 59 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 7.08 -0.56 60 0 128 0
28AUG26 41.00 P 0.00 0.00 0.00 7.97 -0.56 62 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 8.89 -0.59 63 0 16 0
28AUG26 43.00 P 0.00 0.00 0.00 9.81 -0.64 64 0 100 0
28AUG26 44.00 P 0.00 0.00 0.00 10.48 -0.83 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 11.48 -0.82 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.65 -0.59 67 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.67 -0.58 72 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.52 -0.67 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 83 0
29SEP26 20.00 P 0.07 0.07 0.05 0.02 -0.01 52 61 443 +50
29SEP26 21.00 P 0.06 0.07 0.06 0.04 -0.01 52 19 289 +1
29SEP26 22.00 P 0.11 0.11 0.11 0.07 -0.02 52 50 465 +14
29SEP26 23.00 P 0.00 0.00 0.00 0.11 -0.04 51 0 1,322 0
29SEP26 24.00 P 0.23 0.23 0.23 0.18 -0.05 51 17 1,108 -2
29SEP26 25.00 P 0.00 0.00 0.00 0.27 -0.08 51 0 826 0
29SEP26 26.00 P 0.46 0.46 0.46 0.40 -0.10 51 10 480 0
29SEP26 27.00 P 0.70 0.70 0.53 0.57 -0.13 51 74 1,610 +41
29SEP26 28.00 P 0.87 0.87 0.72 0.79 -0.16 52 29 1,011 +19
29SEP26 29.00 P 0.98 0.98 0.98 1.05 -0.18 51 16 1,170 -1
29SEP26 30.00 P 1.47 1.47 1.19 1.35 -0.25 51 19 2,167 +3
29SEP26 31.00 P 1.59 1.59 1.53 1.71 -0.26 51 32 3,239 -18
29SEP26 32.00 P 0.00 0.00 0.00 2.15 -0.28 51 0 3,481 0
29SEP26 33.00 P 2.90 2.90 2.50 2.64 -0.30 51 17 2,828 -14
29SEP26 34.00 P 3.36 3.36 3.28 3.19 -0.33 52 45 2,839 0
29SEP26 35.00 P 3.73 3.73 3.56 3.83 -0.28 53 45 1,491 -15
29SEP26 36.00 P 0.00 0.00 0.00 4.50 -0.42 53 0 1,985 0
29SEP26 37.00 P 4.77 4.77 4.77 5.18 -0.36 53 15 2,500 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.92 -0.35 54 0 246 0
29SEP26 39.00 P 0.00 0.00 0.00 6.63 -0.60 53 0 201 0
29SEP26 40.00 P 0.00 0.00 0.00 7.33 -0.54 51 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.17 -0.60 51 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.01 -0.61 51 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 9.88 -0.73 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 10.79 -0.72 51 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.89 -0.58 57 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.88 -0.55 60 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.83 -0.53 61 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 14.68 -0.63 57 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 15.70 -0.57 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.67 -0.66 62 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.13 -0.58 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.61 -0.72 70 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.11 -0.59 74 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.61 -0.60 79 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.11 -0.60 83 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.01 51 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.23 -0.05 50 0 218 0
29OCT26 24.00 P 0.00 0.00 0.00 0.33 -0.07 50 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.47 -0.09 50 0 72 0
29OCT26 26.00 P 0.70 0.70 0.65 0.64 -0.12 50 3 254 -2
29OCT26 27.00 P 0.00 0.00 0.00 0.86 -0.14 50 0 228 0
29OCT26 28.00 P 0.00 0.00 0.00 1.12 -0.15 50 0 414 0
29OCT26 29.00 P 1.50 1.50 1.50 1.41 -0.22 50 5 221 +5
29OCT26 30.00 P 0.00 0.00 0.00 1.76 -0.23 50 0 189 0
29OCT26 31.00 P 1.99 1.99 1.99 2.14 -0.20 50 2 353 +2
29OCT26 32.00 P 0.00 0.00 0.00 2.60 -0.25 50 0 60 0
29OCT26 33.00 P 3.33 3.34 3.01 3.11 -0.27 50 180 210 +105
29OCT26 34.00 P 3.91 3.91 3.74 3.69 -0.26 51 30 60 +30
29OCT26 35.00 P 3.95 3.95 3.95 4.22 -0.35 50 15 28 +15
29OCT26 36.00 P 4.51 4.51 4.51 4.91 -0.36 51 15 39 0
29OCT26 37.00 P 5.17 5.17 5.17 5.60 -0.43 51 15 85 0
29OCT26 38.00 P 5.82 5.82 5.82 6.31 -0.42 51 6 6 +6
29OCT26 39.00 P 0.00 0.00 0.00 7.09 -0.40 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.87 -0.44 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.68 -0.30 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.46 - 52 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.12 -0.04 49 0 1,895 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 -0.04 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.05 49 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.07 49 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.08 49 0 635 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.11 49 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.12 49 0 223 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 -0.15 49 0 1,641 0
30DEC26 26.00 P 1.00 1.09 1.00 1.12 -0.13 49 6 697 +4
30DEC26 27.00 P 1.53 1.53 1.31 1.41 -0.12 49 32 826 -2
30DEC26 28.00 P 1.82 1.82 1.64 1.68 -0.17 48 121 538 -1
30DEC26 29.00 P 1.91 1.91 1.91 2.02 -0.22 48 3 745 0
30DEC26 30.00 P 2.40 2.40 2.40 2.40 -0.26 48 1 2,889 +1
30DEC26 31.00 P 3.00 3.00 3.00 2.83 -0.28 48 3 776 +3
30DEC26 32.00 P 0.00 0.00 0.00 3.32 -0.29 48 0 1,865 0
30DEC26 33.00 P 3.65 3.65 3.65 3.85 -0.30 49 1 651 0
30DEC26 34.00 P 0.00 0.00 0.00 4.44 -0.29 49 0 425 0
30DEC26 35.00 P 4.73 4.94 4.73 4.94 -0.26 48 2 1,165 +2
30DEC26 36.00 P 0.00 0.00 0.00 5.58 -0.40 49 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.20 -0.47 48 0 1,051 0
30DEC26 38.00 P 0.00 0.00 0.00 7.00 -0.35 50 0 2,201 0
30DEC26 39.00 P 0.00 0.00 0.00 7.73 -0.34 50 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 8.48 -0.45 50 0 132 0
30DEC26 41.00 P 0.00 0.00 0.00 9.26 -0.36 50 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.81 -0.72 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.71 -0.51 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 11.54 -0.51 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 12.40 -0.53 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.40 -0.48 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.12 -0.58 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.20 -0.47 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.12 -0.58 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.80 -0.56 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.18 -0.70 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.63 -0.70 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.11 -0.59 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.61 -0.60 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.16 -0.55 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.30 -0.06 48 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.35 -0.07 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.41 -0.07 47 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.55 -0.09 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.72 -0.10 48 0 139 0
30MAR27 23.00 P 0.00 0.00 0.00 0.91 -0.10 47 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.11 -0.13 47 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.38 -0.14 47 0 102 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 -0.10 47 0 423 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 -0.19 47 0 851 0
30MAR27 28.00 P 0.00 0.00 0.00 2.34 -0.18 47 0 701 0
30MAR27 29.00 P 0.00 0.00 0.00 2.69 -0.24 47 0 581 0
30MAR27 30.00 P 3.34 3.34 3.10 3.11 -0.26 47 116 1,243 +74
30MAR27 31.00 P 0.00 0.00 0.00 3.57 -0.28 47 0 124 0
30MAR27 32.00 P 3.96 3.96 3.96 4.07 -0.29 47 2 144 0
30MAR27 33.00 P 0.00 0.00 0.00 4.60 -0.31 47 0 158 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.33 47 0 147 0
30MAR27 35.00 P 5.43 5.50 5.43 5.76 -0.35 47 11 94 -1
30MAR27 36.00 P 0.00 0.00 0.00 6.39 -0.35 47 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.05 -0.36 47 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 7.76 -0.33 48 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.42 -0.45 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.15 -0.37 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.80 -0.47 47 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 10.58 -0.48 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.45 -0.46 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.26 -0.41 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.08 -0.40 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.93 -0.39 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 14.87 -0.28 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.66 -0.35 49 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 16.57 -0.31 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.39 -0.47 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.71 -0.43 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.00 -0.48 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.38 -0.49 52 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.76 -0.52 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.19 -0.52 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.57 -0.03 47 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 -0.03 47 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.75 -0.03 48 0 123 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 -0.04 47 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.18 -0.03 48 0 19 0
29JUN27 23.00 P 1.34 1.34 1.34 1.40 -0.07 47 10 52 -8
29JUN27 24.00 P 0.00 0.00 0.00 1.68 -0.06 47 0 3,776 0
29JUN27 25.00 P 0.00 0.00 0.00 1.98 -0.06 47 0 361 0
29JUN27 26.00 P 0.00 0.00 0.00 2.30 -0.16 47 0 144 0
29JUN27 27.00 P 0.00 0.00 0.00 2.69 -0.11 47 0 219 0
29JUN27 28.00 P 0.00 0.00 0.00 3.08 -0.14 47 0 43 0
29JUN27 29.00 P 0.00 0.00 0.00 3.44 -0.23 46 0 110 0
29JUN27 30.00 P 3.83 3.84 3.74 3.89 -0.25 46 4 18 0
29JUN27 31.00 P 4.17 4.17 4.17 4.43 -0.21 46 2 73 +1
29JUN27 32.00 P 0.00 0.00 0.00 4.87 -0.30 46 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 5.41 -0.32 46 0 64 0
29JUN27 34.00 P 0.00 0.00 0.00 6.05 -0.26 46 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 6.64 -0.28 46 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 7.26 -0.26 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.91 -0.27 47 0 45 0
29JUN27 38.00 P 8.90 8.90 8.90 8.58 -0.15 47 10 25 +10
29JUN27 39.00 P 0.00 0.00 0.00 9.19 -0.25 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.93 -0.46 46 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 10.61 -0.42 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.51 -0.28 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.29 -0.26 48 0 0 0
TOTAL PUT 4,189 100,915 +814
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 0.00 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 0.00 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 0.00 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.51 0.00 56 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.40 -0.01 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 -0.03 52 0 0 0
30JUL26 4.30 C 0.12 0.12 0.12 0.12 -0.02 50 519 519 +519
30JUL26 4.40 C 0.00 0.00 0.00 0.08 -0.02 51 0 60 0
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.02 51 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.01 54 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 -0.01 53 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 1,875 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 99 0 337 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 113 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 150 0 65 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 172 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 182 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 201 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 210 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 218 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 226 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 234 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 256 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 263 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 269 0 67 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 282 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.92 +0.01 44 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.83 0.00 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 0.00 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.66 0.00 48 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 +0.01 50 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 0.00 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.44 -0.01 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.39 0.00 51 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
28AUG26 4.60 C 0.17 0.17 0.17 0.16 -0.01 50 6 6 +6
28AUG26 4.70 C 0.00 0.00 0.00 0.13 -0.02 50 0 7 0
28AUG26 4.80 C 0.00 0.00 0.00 0.11 -0.01 51 0 4 0
28AUG26 4.90 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.03 0.00 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 55 0 172 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 30 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 75 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 0.00 45 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 -0.01 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.80 -0.01 47 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.01 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.58 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.52 -0.01 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.46 0.00 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.01 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
29SEP26 4.90 C 0.18 0.18 0.18 0.16 -0.01 48 15 30 +15
29SEP26 5.00 C 0.18 0.18 0.18 0.14 -0.01 48 4 10 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 0.00 50 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 50 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 58 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 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 72 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 77 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 110 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 -0.01 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 0.00 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 0.00 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.77 -0.01 45 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 0.00 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 0.00 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.52 -0.01 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.42 -0.01 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.38 -0.01 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.34 -0.01 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.27 -0.02 46 0 2 0
29OCT26 4.80 C 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.22 0.00 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.20 -0.01 47 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.04 0.00 48 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 48 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 48 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 1.08 -0.01 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 0.00 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.01 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 +0.01 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.01 45 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 0.00 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.50 -0.01 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.46 -0.02 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.39 -0.01 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.25 -0.01 47 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 0.00 47 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 47 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 47 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 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 77 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 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.14 -0.01 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 0.00 48 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.96 0.00 47 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.91 +0.01 48 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.81 0.00 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 0.00 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.71 0.00 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.67 0.00 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 0.00 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 0.00 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.50 -0.03 46 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 0.00 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.01 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 0.00 48 0 3 0
30MAR27 6.25 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 0.00 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 48 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 48 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 48 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 47 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 45 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 0.00 0.00 0.01 0.00 44 0 10 0
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 52 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 57 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 1.27 -0.01 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.21 -0.01 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 -0.02 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.03 -0.02 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 -0.02 50 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.92 -0.02 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.87 -0.02 50 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 -0.02 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.74 -0.02 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 -0.02 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.66 -0.02 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 -0.02 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 -0.02 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 -0.02 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 -0.02 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 -0.02 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 -0.02 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.26 -0.01 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 4,000 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 -0.01 49 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 -0.01 48 0 1 0
TOTAL CALL 544 13,090 +540
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.02 50 0 96 0
30JUL26 4.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 99 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 -0.01 54 0 192 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.02 52 0 222 0
30JUL26 4.30 P 0.09 0.09 0.09 0.13 -0.02 55 10 69 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.03 51 0 63 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 -0.02 57 0 279 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 -0.01 59 0 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 -0.01 63 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.52 -0.01 65 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.62 -0.01 73 0 30 0
30JUL26 5.00 P 0.69 0.69 0.69 0.72 -0.01 81 2 68 -2
30JUL26 5.25 P 0.00 0.00 0.00 0.97 -0.01 100 0 1,680 -22
30JUL26 5.50 P 0.00 0.00 0.00 1.23 -0.01 128 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.48 -0.01 144 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.73 0.00 159 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.98 0.00 174 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 2.23 0.00 188 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 2.48 0.00 200 0 16 0
30JUL26 7.00 P 0.00 0.00 0.00 2.73 0.00 212 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.98 0.00 223 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.23 0.00 234 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.48 -0.01 245 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.73 -0.01 255 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.98 -0.01 265 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.23 -0.01 275 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.48 -0.01 284 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.73 -0.01 292 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.98 0.00 300 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.22 -0.01 290 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.47 -0.01 298 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.72 -0.01 306 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 6.22 -0.01 320 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 6.72 -0.02 332 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 7.22 -0.02 344 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 -0.01 51 0 98 0
28AUG26 3.90 P 0.00 0.00 0.00 0.11 -0.01 52 0 100 0
28AUG26 4.00 P 0.00 0.00 0.00 0.14 -0.01 51 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 0.00 0.00 0.00 0.22 -0.01 51 0 100 0
28AUG26 4.30 P 0.25 0.25 0.25 0.27 -0.01 51 4 28 +4
28AUG26 4.40 P 0.31 0.31 0.31 0.33 -0.01 52 2 32 +2
28AUG26 4.50 P 0.00 0.00 0.00 0.39 -0.01 51 0 18 0
28AUG26 4.60 P 0.00 0.00 0.00 0.46 -0.01 52 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.53 -0.02 52 0 110 0
28AUG26 4.80 P 0.00 0.00 0.00 0.61 -0.02 53 0 100 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 -0.02 54 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.77 -0.02 53 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 0.00 60 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 1.24 -0.01 63 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 1.48 -0.01 67 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.73 -0.01 74 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.98 0.00 80 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 2.23 0.00 86 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 2.48 0.00 92 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.73 0.00 98 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.98 0.00 104 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.23 0.00 109 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.48 -0.01 113 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.73 -0.01 118 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.98 -0.01 122 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.23 -0.01 127 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.48 -0.01 131 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.73 -0.01 135 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.98 0.00 139 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.22 -0.01 136 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 48 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 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 0.00 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29SEP26 4.20 P 0.27 0.27 0.27 0.30 -0.01 48 2 2 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.01 48 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.01 49 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.01 49 0 51 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 0.00 50 0 22 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 -0.01 50 0 6 0
29SEP26 4.90 P 0.00 0.00 0.00 0.76 0.00 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.84 0.00 52 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 0.00 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 1.28 0.00 56 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 -0.01 56 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 -0.01 59 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.98 0.00 61 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 0.00 65 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 0.00 70 0 87 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 0.00 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.98 0.00 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.23 0.00 82 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.48 -0.01 86 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.73 -0.01 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.98 -0.01 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.23 -0.01 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.48 -0.01 99 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.73 -0.01 102 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.98 0.00 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.22 -0.01 103 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.47 -0.01 106 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.72 -0.01 109 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.22 -0.01 114 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.72 -0.02 119 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.22 -0.02 123 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.72 -0.01 127 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.22 +0.01 131 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.72 -0.01 135 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.22 +0.01 139 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 9.72 +0.01 143 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 10.22 +0.01 146 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 10.72 +0.01 150 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 11.22 +0.01 153 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 11.72 +0.01 156 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 12.22 -0.01 159 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 12.72 -0.01 162 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 13.22 +0.01 165 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 13.72 +0.01 168 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 14.22 -0.01 171 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 14.72 -0.01 174 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 15.22 -0.01 176 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 15.72 -0.01 179 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 16.72 -0.01 184 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 17.72 +0.01 188 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 18.72 +0.01 193 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 19.72 +0.01 197 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.26 -0.01 47 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.30 -0.01 46 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 0.41 -0.01 48 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.53 -0.01 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.60 0.00 49 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.66 -0.01 48 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.81 -0.01 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.89 0.00 50 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 -0.01 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.31 0.00 53 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 +0.01 53 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.75 -0.01 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.99 -0.01 55 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.23 -0.01 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.48 0.00 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.73 0.00 64 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.98 0.00 67 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.23 0.00 70 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.36 0.00 47 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 0.00 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 -0.01 46 0 128 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 -0.02 46 0 100 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 0.00 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 0.00 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 -0.01 48 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 0.00 49 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 0.00 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 0.00 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 -0.01 50 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.80 -0.01 50 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 2.02 -0.01 50 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 2.25 -0.01 50 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.49 0.00 52 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 -0.01 53 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.98 0.00 56 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 3.23 0.00 58 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 3.48 -0.01 61 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.73 -0.01 63 0 19 0
30DEC26 8.25 P 0.00 0.00 0.00 3.98 -0.01 66 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.23 -0.01 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.48 -0.01 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.73 -0.01 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.98 0.00 74 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.22 -0.01 74 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.47 -0.01 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.72 -0.01 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.22 -0.01 81 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.72 -0.02 84 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.22 -0.02 88 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.72 -0.01 91 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.22 +0.01 94 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.72 -0.01 97 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.22 +0.01 99 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 9.72 +0.01 102 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 10.22 +0.01 105 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 10.72 +0.01 107 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 11.22 +0.01 110 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 11.72 +0.01 112 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 12.22 -0.01 114 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 12.72 -0.01 116 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 13.22 +0.01 118 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 0.00 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 0.00 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 0.39 -0.01 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 0.00 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 0.00 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.01 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 0.00 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 -0.01 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 0.00 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.01 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 -0.02 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 0.00 48 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 0.00 48 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 -0.01 48 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 -0.01 48 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 0.00 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.67 -0.01 49 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.87 -0.01 49 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 2.09 -0.01 49 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 2.30 -0.01 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 -0.01 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 0.00 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 0.00 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.23 -0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.48 -0.01 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.73 -0.01 54 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.98 -0.01 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.23 -0.01 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.48 -0.01 60 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 4.73 -0.01 61 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.98 0.00 63 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 5.22 -0.01 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.47 -0.01 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.72 -0.01 66 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.22 -0.01 69 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.72 -0.02 72 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 7.22 -0.02 75 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 7.72 -0.01 78 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 8.22 +0.01 80 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 8.72 -0.01 83 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 9.22 +0.01 85 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 9.72 +0.01 87 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 10.22 +0.01 89 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 10.72 +0.01 91 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.56 -0.02 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.66 -0.02 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.72 -0.02 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.83 -0.02 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 -0.01 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.96 -0.02 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 -0.02 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.16 -0.02 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.23 -0.02 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.37 -0.02 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.55 -0.02 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.75 -0.01 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.94 -0.02 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.15 -0.01 43 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 2.35 -0.01 41 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.56 -0.02 39 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.78 -0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.99 -0.02 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.21 -0.02 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.66 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.34 -0.01 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.57 -0.01 0 0 0 0
TOTAL PUT 20 6,208 -18
ALL CONTRACTS TOTAL 675,742 19,875,393 +192,127
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED